Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621C00005000 | 2024-04-16 11:28AM EDT | 5.00 | 7.05 | 8.10 | 10.30 | 0.00 | - | 5 | 0 | 671.88% |
| ABR240621C00010000 | 2024-05-21 12:58PM EDT | 10.00 | 3.73 | 2.45 | 5.10 | 0.00 | - | 1 | 101 | 157.03% |
| ABR240621C00011000 | 2024-04-22 10:20AM EDT | 11.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240621C00012000 | 2024-06-07 1:11PM EDT | 12.00 | 1.75 | 0.00 | 2.00 | 0.00 | - | 25 | 61 | 129.69% |
| ABR240621C00012500 | 2024-05-29 1:25PM EDT | 12.50 | 0.90 | 1.05 | 1.40 | 0.00 | - | 100 | 200 | 87.89% |
| ABR240621C00013000 | 2024-06-14 3:11PM EDT | 13.00 | 0.80 | 0.60 | 0.85 | -0.12 | -13.04% | 5 | 742 | 56.64% |
| ABR240621C00013500 | 2024-06-14 3:52PM EDT | 13.50 | 0.32 | 0.35 | 0.40 | -0.18 | -36.00% | 689 | 655 | 39.45% |
| ABR240621C00014000 | 2024-06-14 3:57PM EDT | 14.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 281 | 5,068 | 36.33% |
| ABR240621C00014500 | 2024-06-14 1:49PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 581 | 37.50% |
| ABR240621C00015000 | 2024-06-14 10:28AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 9,721 | 51.95% |
| ABR240621C00015500 | 2024-06-10 9:31AM EDT | 15.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 72.27% |
| ABR240621C00016000 | 2024-06-13 1:18PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 11,019 | 66.41% |
| ABR240621C00017000 | 2024-06-06 1:43PM EDT | 17.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 2,474 | 129.30% |
| ABR240621C00018000 | 2024-05-14 12:30PM EDT | 18.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 218 | 128.91% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621P00005000 | 2024-04-15 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 346.88% |
| ABR240621P00006000 | 2024-04-22 1:42PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ABR240621P00007000 | 2024-04-16 12:34PM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 432.03% |
| ABR240621P00008000 | 2024-05-15 11:29AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2,412 | 362.50% |
| ABR240621P00009000 | 2024-06-12 3:35PM EDT | 9.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 3,366 | 193.75% |
| ABR240621P00010000 | 2024-06-13 10:51AM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 2,425 | 139.84% |
| ABR240621P00010500 | 2024-05-30 3:56PM EDT | 10.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 76 | 76 | 260.16% |
| ABR240621P00011000 | 2024-06-13 9:46AM EDT | 11.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 7,574 | 90.63% |
| ABR240621P00011500 | 2024-06-11 9:41AM EDT | 11.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 29 | 86.72% |
| ABR240621P00012000 | 2024-06-14 3:03PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 9,790 | 59.38% |
| ABR240621P00012500 | 2024-06-14 3:41PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 173 | 1,403 | 53.13% |
| ABR240621P00013000 | 2024-06-14 3:45PM EDT | 13.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 194 | 11,072 | 46.09% |
| ABR240621P00013500 | 2024-06-14 3:57PM EDT | 13.50 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 117 | 702 | 37.89% |
| ABR240621P00014000 | 2024-06-14 3:38PM EDT | 14.00 | 0.44 | 0.40 | 0.50 | +0.04 | +10.00% | 258 | 1,498 | 41.99% |
| ABR240621P00014500 | 2024-06-04 9:30AM EDT | 14.50 | 0.70 | 0.30 | 1.85 | 0.00 | - | 15 | 15 | 75.00% |
| ABR240621P00015000 | 2024-06-12 2:00PM EDT | 15.00 | 1.18 | 1.10 | 3.10 | 0.00 | - | 11 | 1,198 | 170.31% |
| ABR240621P00015500 | 2024-06-07 10:00AM EDT | 15.50 | 1.60 | 0.15 | 2.60 | -0.60 | -27.27% | 1 | 2 | 190.23% |
| ABR240621P00016000 | 2024-06-11 3:42PM EDT | 16.00 | 2.60 | 0.50 | 3.10 | 0.00 | - | 3 | 62 | 208.59% |
| ABR240621P00017000 | 2024-06-05 9:36AM EDT | 17.00 | 3.15 | 1.45 | 4.10 | 0.00 | - | 3 | 0 | 241.41% |
| ABR240621P00018000 | 2024-06-05 3:51PM EDT | 18.00 | 3.80 | 4.30 | 5.10 | 0.00 | - | 1 | 5 | 204.10% |
© 2024 Yahoo. All rights reserved.