Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607C00000500 | 2024-06-07 11:15AM EDT | 0.50 | 13.04 | 12.90 | 13.30 | -0.53 | -3.91% | 4 | 9 | 4,575.00% |
| ABR240607C00001000 | 2024-06-07 11:17AM EDT | 1.00 | 12.55 | 12.50 | 14.40 | -0.54 | -4.13% | 5 | 8 | 7,012.50% |
| ABR240607C00001500 | 2024-06-07 11:18AM EDT | 1.50 | 12.09 | 12.00 | 12.40 | -1.21 | -9.10% | 4 | 3 | 2,175.00% |
| ABR240607C00002000 | 2024-06-07 11:19AM EDT | 2.00 | 12.35 | 11.50 | 11.80 | -0.23 | -1.83% | 2 | 1 | 2,362.50% |
| ABR240607C00002500 | 2024-06-05 10:08AM EDT | 2.50 | 11.09 | 11.00 | 11.40 | -0.15 | -1.33% | 1 | 1 | 1,662.50% |
| ABR240607C00003000 | 2024-06-07 11:22AM EDT | 3.00 | 10.58 | 10.50 | 11.20 | -0.52 | -4.68% | 3 | 4 | 1,987.50% |
| ABR240607C00003500 | 2024-06-07 11:23AM EDT | 3.50 | 10.84 | 9.60 | 12.00 | -0.26 | -2.34% | 2 | 0 | 2,553.13% |
| ABR240607C00004000 | 2024-06-07 11:23AM EDT | 4.00 | 9.58 | 9.50 | 9.90 | -0.28 | -2.84% | 2 | 0 | 1,212.50% |
| ABR240607C00005000 | 2024-06-07 11:26AM EDT | 5.00 | 9.06 | 8.40 | 9.70 | -0.01 | -0.11% | 2 | 0 | 1,637.50% |
| ABR240607C00005500 | 2024-06-07 11:27AM EDT | 5.50 | 8.01 | 8.00 | 9.60 | -0.51 | -5.99% | 4 | 2 | 1,767.19% |
| ABR240607C00006000 | 2024-06-07 11:28AM EDT | 6.00 | 7.59 | 7.50 | 8.20 | -0.43 | -5.36% | 4 | 1 | 1,131.25% |
| ABR240607C00006500 | 2024-06-07 11:29AM EDT | 6.50 | 7.11 | 7.00 | 7.40 | -0.41 | -5.45% | 2 | 4 | 762.50% |
| ABR240607C00007000 | 2024-06-07 11:31AM EDT | 7.00 | 6.61 | 6.50 | 7.70 | -0.40 | -5.71% | 6 | 2 | 1,206.25% |
| ABR240607C00007500 | 2024-06-07 11:32AM EDT | 7.50 | 6.12 | 6.00 | 6.30 | -0.38 | -5.85% | 3 | 4 | 803.13% |
| ABR240607C00008000 | 2024-06-07 11:33AM EDT | 8.00 | 5.61 | 5.50 | 6.90 | -0.40 | -6.66% | 3 | 2 | 1,089.06% |
| ABR240607C00008500 | 2024-06-07 11:34AM EDT | 8.50 | 5.90 | 5.00 | 5.80 | +0.39 | +7.08% | 1 | 0 | 762.50% |
| ABR240607C00009000 | 2024-06-07 11:36AM EDT | 9.00 | 4.60 | 4.50 | 5.60 | -0.24 | -4.96% | 4 | 2 | 807.81% |
| ABR240607C00009500 | 2024-06-07 11:37AM EDT | 9.50 | 4.10 | 4.00 | 5.80 | -0.27 | -6.18% | 2 | 1 | 943.75% |
| ABR240607C00010000 | 2024-06-07 11:37AM EDT | 10.00 | 3.50 | 3.50 | 3.70 | -0.37 | -9.56% | 1 | 4 | 359.38% |
| ABR240607C00010500 | 2024-06-04 2:51PM EDT | 10.50 | 3.36 | - | - | 0.00 | - | - | - | 0.00% |
| ABR240607C00012500 | 2024-06-04 11:53AM EDT | 12.50 | 1.35 | 0.40 | 3.00 | 0.00 | - | 30 | 2 | 374.22% |
| ABR240607C00013000 | 2024-06-06 3:53PM EDT | 13.00 | 1.17 | 0.50 | 0.70 | 0.00 | - | 4 | 254 | 87.50% |
| ABR240607C00013500 | 2024-06-07 1:01PM EDT | 13.50 | 0.20 | 0.10 | 0.20 | -0.40 | -72.73% | 105 | 1,270 | 36.72% |
| ABR240607C00014000 | 2024-06-07 12:56PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 466 | 2,140 | 58.59% |
| ABR240607C00014500 | 2024-06-05 3:48PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 467 | 25.00% |
| ABR240607C00015000 | 2024-06-07 10:27AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 10 | 94 | 118.75% |
| ABR240607C00015500 | 2024-05-13 10:49AM EDT | 15.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 150.00% |
| ABR240607C00016000 | 2024-06-05 12:00PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 178.13% |
| ABR240607C00016500 | 2024-05-14 10:17AM EDT | 16.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 429.69% |
| ABR240607C00018000 | 2024-05-13 1:11PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 278.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607P00009500 | 2024-04-25 3:52PM EDT | 9.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 1 | 1,124.22% |
| ABR240607P00010000 | 2024-04-26 2:56PM EDT | 10.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 403.13% |
| ABR240607P00010500 | 2024-05-20 10:42AM EDT | 10.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 573.44% |
| ABR240607P00011000 | 2024-05-23 3:38PM EDT | 11.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 136 | 446.88% |
| ABR240607P00011500 | 2024-05-30 12:35PM EDT | 11.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 176 | 437.50% |
| ABR240607P00012000 | 2024-06-06 2:05PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 232 | 156.25% |
| ABR240607P00012500 | 2024-06-07 11:18AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 315 | 115.63% |
| ABR240607P00013000 | 2024-06-07 11:03AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 226 | 1,200 | 73.44% |
| ABR240607P00013500 | 2024-06-07 12:52PM EDT | 13.50 | 0.05 | 0.05 | 0.10 | +0.02 | +66.67% | 913 | 1,804 | 58.59% |
| ABR240607P00014000 | 2024-06-07 11:51AM EDT | 14.00 | 0.35 | 0.30 | 0.45 | +0.25 | +250.00% | 199 | 515 | 82.81% |
| ABR240607P00014500 | 2024-06-03 9:32AM EDT | 14.50 | 0.60 | 0.80 | 0.95 | 0.00 | - | 1 | 6 | 89.06% |
| ABR240607P00015000 | 2024-06-06 2:17PM EDT | 15.00 | 0.99 | 1.30 | 1.50 | 0.00 | - | 1 | 2 | 143.75% |
© 2024 Yahoo. All rights reserved.