Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240614C00000500 | 2024-06-06 9:47AM EDT | 0.50 | 13.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240614C00001000 | 2024-06-06 9:47AM EDT | 1.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240614C00001500 | 2024-06-05 10:01AM EDT | 1.50 | 12.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABR240614C00002500 | 2024-06-07 12:54PM EDT | 2.50 | 11.09 | 11.00 | 11.50 | -0.49 | -4.23% | 3 | 0 | 678.13% |
| ABR240614C00005000 | 2024-06-07 1:00PM EDT | 5.00 | 8.61 | 8.60 | 10.60 | -0.11 | -1.26% | 3 | 6 | 792.19% |
| ABR240614C00006000 | 2024-06-03 3:50PM EDT | 6.00 | 8.00 | 7.50 | 9.60 | 0.00 | - | 7 | 3 | 653.91% |
| ABR240614C00007000 | 2024-05-29 1:43PM EDT | 7.00 | 6.05 | 5.50 | 8.60 | 0.00 | - | 4 | 5 | 411.72% |
| ABR240614C00007500 | 2024-06-05 1:09PM EDT | 7.50 | 6.50 | 5.40 | 8.10 | 0.00 | - | 2 | 6 | 435.16% |
| ABR240614C00008000 | 2024-06-05 1:09PM EDT | 8.00 | 5.90 | 4.90 | 7.60 | 0.00 | - | 1 | 4 | 399.22% |
| ABR240614C00008500 | 2024-05-29 1:47PM EDT | 8.50 | 4.57 | 4.40 | 7.10 | 0.00 | - | 3 | 3 | 365.63% |
| ABR240614C00009000 | 2024-06-05 12:41PM EDT | 9.00 | 5.10 | 3.90 | 6.60 | 0.00 | - | 2 | 2 | 333.98% |
| ABR240614C00009500 | 2024-05-29 1:49PM EDT | 9.50 | 3.56 | 3.50 | 6.10 | 0.00 | - | 3 | 4 | 314.06% |
| ABR240614C00010000 | 2024-05-29 1:50PM EDT | 10.00 | 3.09 | 2.95 | 5.60 | 0.00 | - | 3 | 3 | 279.69% |
| ABR240614C00010500 | 2024-06-07 12:57PM EDT | 10.50 | 3.16 | 2.45 | 5.10 | +0.58 | +22.48% | 7 | 7 | 251.37% |
| ABR240614C00011000 | 2024-06-07 12:52PM EDT | 11.00 | 2.59 | 2.35 | 3.90 | +0.49 | +23.33% | 4 | 4 | 197.27% |
| ABR240614C00011500 | 2024-06-07 12:52PM EDT | 11.50 | 2.15 | 2.10 | 2.40 | +0.19 | +9.69% | 3 | 3 | 96.48% |
| ABR240614C00012500 | 2024-05-31 9:37AM EDT | 12.50 | 1.20 | 1.15 | 1.30 | 0.00 | - | 9 | 9 | 54.69% |
| ABR240614C00013000 | 2024-06-03 9:48AM EDT | 13.00 | 1.08 | 0.70 | 0.85 | 0.00 | - | 20 | 91 | 57.42% |
| ABR240614C00013500 | 2024-06-07 1:01PM EDT | 13.50 | 0.35 | 0.30 | 0.40 | -0.35 | -50.00% | 192 | 342 | 39.84% |
| ABR240614C00014000 | 2024-06-07 10:50AM EDT | 14.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 141 | 998 | 35.74% |
| ABR240614C00014500 | 2024-06-07 12:02PM EDT | 14.50 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 15 | 324 | 46.09% |
| ABR240614C00015000 | 2024-06-06 3:50PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 1,025 | 50.00% |
| ABR240614C00015500 | 2024-06-04 9:30AM EDT | 15.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 34 | 121 | 122.46% |
| ABR240614C00016000 | 2024-05-20 9:30AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 63.28% |
| ABR240614C00016500 | 2024-05-14 10:30AM EDT | 16.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 15 | 151.95% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240614P00008500 | 2024-05-13 10:10AM EDT | 8.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 308.59% |
| ABR240614P00010000 | 2024-05-03 3:26PM EDT | 10.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 274.61% |
| ABR240614P00011000 | 2024-05-28 3:38PM EDT | 11.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 24 | 178.52% |
| ABR240614P00011500 | 2024-05-28 10:16AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 241 | 68.75% |
| ABR240614P00012000 | 2024-06-07 11:55AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 653 | 54.69% |
| ABR240614P00012500 | 2024-06-07 1:00PM EDT | 12.50 | 0.06 | 0.05 | 0.00 | +0.01 | +20.00% | 41 | 505 | 12.50% |
| ABR240614P00013000 | 2024-06-07 12:46PM EDT | 13.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 242 | 996 | 50.00% |
| ABR240614P00013500 | 2024-06-07 1:02PM EDT | 13.50 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 327 | 1,796 | 39.84% |
| ABR240614P00014000 | 2024-06-07 1:19PM EDT | 14.00 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 456 | 457 | 35.94% |
| ABR240614P00014500 | 2024-06-07 10:11AM EDT | 14.50 | 1.02 | 0.85 | 0.95 | +0.42 | +70.00% | 10 | 14 | 46.29% |
| ABR240614P00015000 | 2024-06-07 12:07PM EDT | 15.00 | 1.42 | 1.30 | 1.70 | +0.41 | +40.59% | 26 | 29 | 70.70% |
| ABR240614P00015500 | 2024-05-29 12:30PM EDT | 15.50 | 2.41 | 1.20 | 3.60 | 0.00 | - | 1 | 2 | 147.66% |
| ABR240614P00017000 | 2024-05-23 12:37PM EDT | 17.00 | 3.60 | 3.20 | 3.70 | 0.00 | - | 25 | 48 | 109.38% |
| ABR240614P00020000 | 2024-05-17 10:06AM EDT | 20.00 | 6.14 | 6.20 | 8.30 | 0.00 | - | 5 | 5 | 317.77% |
© 2024 Yahoo. All rights reserved.