Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240712C00002500 | 2024-06-26 2:00PM EDT | 2.50 | 12.60 | 11.10 | 13.30 | +0.87 | +7.42% | 7 | 16 | 720.31% |
| ABR240712C00005000 | 2024-06-26 1:58PM EDT | 5.00 | 10.38 | 8.60 | 11.30 | +1.15 | +12.46% | 6 | 13 | 509.38% |
| ABR240712C00006000 | 2024-06-26 2:01PM EDT | 6.00 | 9.15 | 7.60 | 10.30 | +0.91 | +11.04% | 2 | 14 | 432.03% |
| ABR240712C00007000 | 2024-06-26 2:02PM EDT | 7.00 | 8.70 | 6.90 | 9.30 | +0.66 | +8.21% | 6 | 6 | 396.88% |
| ABR240712C00007500 | 2024-06-26 2:03PM EDT | 7.50 | 7.32 | 6.10 | 8.80 | +0.61 | +9.09% | 3 | 15 | 339.84% |
| ABR240712C00008000 | 2024-06-26 2:04PM EDT | 8.00 | 6.98 | 5.60 | 8.30 | -0.06 | -0.85% | 3 | 10 | 313.67% |
| ABR240712C00008500 | 2024-06-26 2:05PM EDT | 8.50 | 6.48 | 4.80 | 7.80 | +0.89 | +15.92% | 2 | 21 | 263.87% |
| ABR240712C00009000 | 2024-06-26 2:06PM EDT | 9.00 | 5.98 | 4.50 | 7.30 | +0.91 | +17.95% | 3 | 1 | 258.20% |
| ABR240712C00009500 | 2024-06-26 2:07PM EDT | 9.50 | 5.44 | 4.10 | 6.80 | +0.87 | +19.04% | 1 | 17 | 243.95% |
| ABR240712C00010000 | 2024-06-26 3:31PM EDT | 10.00 | 4.12 | 3.20 | 6.10 | +0.04 | +0.98% | 5 | 12 | 178.91% |
| ABR240712C00010500 | 2024-06-26 3:31PM EDT | 10.50 | 3.63 | 3.10 | 5.70 | -0.37 | -9.25% | 3 | 1 | 196.09% |
| ABR240712C00013000 | 2024-06-17 2:58PM EDT | 13.00 | 1.25 | 0.85 | 1.50 | 0.00 | - | 6 | 7 | 62.89% |
| ABR240712C00013500 | 2024-06-24 9:41AM EDT | 13.50 | 1.25 | 0.00 | 2.35 | 0.00 | - | 1 | 0 | 64.65% |
| ABR240712C00014000 | 2024-06-25 1:30PM EDT | 14.00 | 0.36 | 0.00 | 1.00 | -0.01 | -2.70% | 21 | 118 | 74.22% |
| ABR240712C00014500 | 2024-06-21 3:36PM EDT | 14.50 | 0.27 | 0.10 | 0.25 | 0.00 | - | 30 | 108 | 30.47% |
| ABR240712C00015000 | 2024-06-25 2:14PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 54 | 29.49% |
| ABR240712C00015500 | 2024-06-25 3:18PM EDT | 15.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 39.84% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240712P00011000 | 2024-06-10 9:30AM EDT | 11.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | - | 1 | 124.41% |
| ABR240712P00011500 | 2024-06-24 9:44AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 56 | 57.81% |
| ABR240712P00012000 | 2024-06-24 1:26PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 303 | 56.25% |
| ABR240712P00012500 | 2024-06-26 1:19PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 200 | 58 | 55.08% |
| ABR240712P00013000 | 2024-06-26 2:01PM EDT | 13.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 373 | 42.97% |
| ABR240712P00013500 | 2024-06-25 1:12PM EDT | 13.50 | 0.15 | 0.05 | 0.25 | +0.03 | +25.00% | 5 | 111 | 46.68% |
| ABR240712P00014000 | 2024-06-26 1:04PM EDT | 14.00 | 0.30 | 0.15 | 0.40 | +0.05 | +20.00% | 5 | 53 | 43.36% |
| ABR240712P00015500 | 2024-06-21 11:15AM EDT | 15.50 | 2.20 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 75.78% |
© 2024 Yahoo. All rights reserved.