Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240802C00005000 | 2024-06-25 1:53PM EDT | 5.00 | 9.13 | 8.40 | 11.30 | -0.14 | -1.51% | 2 | 6 | 317.19% |
| ABR240802C00006000 | 2024-06-26 3:19PM EDT | 6.00 | 8.14 | 7.40 | 10.30 | -0.86 | -9.56% | 4 | 5 | 268.75% |
| ABR240802C00007000 | 2024-06-25 1:33PM EDT | 7.00 | 7.18 | 6.40 | 9.30 | -0.82 | -10.25% | 2 | 7 | 228.91% |
| ABR240802C00007500 | 2024-06-25 1:54PM EDT | 7.50 | 7.50 | 5.90 | 8.80 | 0.00 | - | 3 | 10 | 211.13% |
| ABR240802C00008000 | 2024-06-25 1:55PM EDT | 8.00 | 6.98 | 5.40 | 8.30 | -0.02 | -0.29% | 1 | 8 | 194.73% |
| ABR240802C00008500 | 2024-06-25 1:57PM EDT | 8.50 | 6.44 | 4.90 | 7.80 | -0.14 | -2.13% | 3 | 11 | 179.30% |
| ABR240802C00009000 | 2024-06-26 3:20PM EDT | 9.00 | 5.42 | 4.40 | 7.30 | -0.48 | -8.14% | 3 | 9 | 164.65% |
| ABR240802C00009500 | 2024-06-25 2:01PM EDT | 9.50 | 4.72 | 3.90 | 6.80 | -0.74 | -13.55% | 6 | 13 | 150.59% |
| ABR240802C00010000 | 2024-06-25 2:01PM EDT | 10.00 | 4.98 | 3.50 | 6.30 | -0.02 | -0.40% | 1 | 12 | 141.99% |
| ABR240802C00010500 | 2024-06-25 2:06PM EDT | 10.50 | 4.90 | 1.70 | 5.70 | +0.60 | +13.95% | 4 | 10 | 230.66% |
| ABR240802C00011000 | 2024-06-25 2:07PM EDT | 11.00 | 3.17 | 1.20 | 5.30 | -0.10 | -3.06% | 2 | 9 | 220.22% |
| ABR240802C00012500 | 2024-06-14 9:30AM EDT | 12.50 | 1.93 | 0.35 | 3.90 | 0.00 | - | - | 1 | 60.74% |
| ABR240802C00014000 | 2024-06-24 1:02PM EDT | 14.00 | 0.72 | 0.00 | 2.00 | 0.00 | - | 22 | 23 | 105.18% |
| ABR240802C00014500 | 2024-06-26 11:55AM EDT | 14.50 | 0.40 | 0.40 | 0.55 | -0.10 | -20.00% | 31 | 38 | 36.82% |
| ABR240802C00015000 | 2024-06-26 3:59PM EDT | 15.00 | 0.28 | 0.20 | 0.40 | -0.06 | -17.65% | 2 | 75 | 38.67% |
| ABR240802C00015500 | 2024-06-25 3:41PM EDT | 15.50 | 0.15 | 0.00 | 0.20 | -0.07 | -31.82% | 12 | 54 | 34.08% |
| ABR240802C00016000 | 2024-06-24 9:48AM EDT | 16.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 36.91% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240802P00009000 | 2024-06-14 11:40AM EDT | 9.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 210.16% |
| ABR240802P00010000 | 2024-06-14 11:02AM EDT | 10.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 2 | 180.27% |
| ABR240802P00010500 | 2024-06-18 2:16PM EDT | 10.50 | 0.32 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 163.09% |
| ABR240802P00011000 | 2024-06-20 1:08PM EDT | 11.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 150.59% |
| ABR240802P00012000 | 2024-06-24 12:16PM EDT | 12.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 50.00% |
| ABR240802P00012500 | 2024-06-26 1:08PM EDT | 12.50 | 0.20 | 0.15 | 0.25 | +0.04 | +25.00% | 10 | 126 | 50.29% |
| ABR240802P00013000 | 2024-06-25 10:40AM EDT | 13.00 | 0.30 | 0.05 | 0.30 | -0.05 | -14.29% | 2 | 303 | 44.34% |
| ABR240802P00013500 | 2024-06-26 9:38AM EDT | 13.50 | 0.41 | 0.00 | 0.45 | -0.14 | -25.45% | 20 | 34 | 43.36% |
| ABR240802P00014000 | 2024-06-26 9:32AM EDT | 14.00 | 0.55 | 0.50 | 0.65 | -0.05 | -8.33% | 31 | 5 | 42.68% |
© 2024 Yahoo. All rights reserved.