Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240719C00002500 | 2024-05-06 3:48PM EDT | 2.50 | 10.87 | 10.60 | 12.20 | 0.00 | - | 2 | 0 | 328.13% |
| ABR240719C00004000 | 2024-05-06 3:52PM EDT | 4.00 | 9.38 | 8.30 | 10.90 | 0.00 | - | - | 0 | 431.25% |
| ABR240719C00005000 | 2024-05-15 9:45AM EDT | 5.00 | 9.90 | 8.00 | 9.30 | 0.00 | - | 10 | 0 | 271.48% |
| ABR240719C00007500 | 2024-02-05 11:27AM EDT | 7.50 | 5.01 | 5.40 | 6.00 | 0.00 | - | 1 | 5 | 0.00% |
| ABR240719C00009000 | 2024-04-26 10:31AM EDT | 9.00 | 3.50 | 3.70 | 5.40 | 0.00 | - | 1 | 1 | 145.90% |
| ABR240719C00010000 | 2024-05-22 11:46AM EDT | 10.00 | 3.70 | 3.50 | 4.70 | 0.00 | - | 52 | 0 | 96.29% |
| ABR240719C00011000 | 2024-05-23 9:56AM EDT | 11.00 | 2.42 | 1.90 | 4.00 | 0.00 | - | 5 | 26 | 63.87% |
| ABR240719C00012500 | 2024-05-31 1:17PM EDT | 12.50 | 1.51 | 1.45 | 2.00 | +0.46 | +43.81% | 7 | 772 | 53.91% |
| ABR240719C00014000 | 2024-05-31 3:49PM EDT | 14.00 | 0.50 | 0.50 | 0.55 | +0.05 | +11.11% | 300 | 10,904 | 34.57% |
| ABR240719C00015000 | 2024-05-31 3:46PM EDT | 15.00 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 36 | 11,713 | 34.77% |
| ABR240719C00016000 | 2024-05-30 11:56AM EDT | 16.00 | 0.09 | 0.10 | 0.15 | 0.00 | - | 1 | 13,421 | 39.36% |
| ABR240719C00017500 | 2024-05-31 9:43AM EDT | 17.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 20 | 9,450 | 53.32% |
| ABR240719C00019000 | 2024-05-14 3:59PM EDT | 19.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 117 | 1,198 | 85.16% |
| ABR240719C00020000 | 2024-05-16 1:46PM EDT | 20.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2,125 | 6,556 | 66.02% |
| ABR240719C00021000 | 2024-01-11 2:22PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 9 | 72.27% |
| ABR240719C00022500 | 2024-01-16 3:49PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 76.56% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240719P00002500 | 2024-04-22 10:22AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABR240719P00004000 | 2024-05-10 12:36PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 122 | 276.56% |
| ABR240719P00005000 | 2024-05-01 1:42PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,880 | 157.03% |
| ABR240719P00006000 | 2024-05-23 12:09PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 273 | 108.59% |
| ABR240719P00007500 | 2024-05-31 10:20AM EDT | 7.50 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 1 | 2,580 | 105.47% |
| ABR240719P00009000 | 2024-05-31 3:53PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 172 | 1,766 | 59.38% |
| ABR240719P00010000 | 2024-05-31 1:36PM EDT | 10.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 16 | 16,206 | 57.81% |
| ABR240719P00011000 | 2024-05-31 3:37PM EDT | 11.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 109 | 11,637 | 52.34% |
| ABR240719P00012500 | 2024-05-31 3:24PM EDT | 12.50 | 0.33 | 0.30 | 0.35 | -0.07 | -17.50% | 43 | 17,889 | 42.19% |
| ABR240719P00014000 | 2024-05-31 12:17PM EDT | 14.00 | 0.90 | 0.80 | 0.90 | -0.25 | -21.74% | 15 | 9,813 | 36.04% |
| ABR240719P00015000 | 2024-05-28 1:29PM EDT | 15.00 | 1.80 | 1.35 | 1.65 | -0.05 | -2.70% | 20 | 1,027 | 39.55% |
| ABR240719P00016000 | 2024-05-14 10:05AM EDT | 16.00 | 2.00 | 2.30 | 3.60 | 0.00 | - | 50 | 786 | 70.22% |
| ABR240719P00017500 | 2024-05-17 10:38AM EDT | 17.50 | 3.88 | 3.00 | 5.80 | 0.00 | - | 171 | 656 | 84.77% |
| ABR240719P00019000 | 2024-04-16 11:14AM EDT | 19.00 | 7.40 | 4.30 | 5.90 | 0.00 | - | 55 | 229 | 99.32% |
| ABR240719P00020000 | 2024-05-14 3:31PM EDT | 20.00 | 5.60 | 5.50 | 8.00 | 0.00 | - | 5 | 71 | 97.46% |
| ABR240719P00022500 | 2023-12-19 3:50PM EDT | 22.50 | 7.33 | 8.30 | 9.60 | 0.00 | - | - | 2 | 85.55% |
| ABR240719P00024000 | 2023-12-15 11:28AM EDT | 24.00 | 9.23 | 9.40 | 11.90 | 0.00 | - | 3 | 2 | 116.21% |
© 2024 Yahoo. All rights reserved.