Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240816C00003000 | 2024-05-13 1:55PM EDT | 3.00 | 10.55 | 10.00 | 12.00 | 0.00 | - | 1 | 0 | 282.81% |
| ABR240816C00005000 | 2024-05-14 11:21AM EDT | 5.00 | 9.80 | 8.20 | 9.30 | 0.00 | - | 1 | 0 | 132.81% |
| ABR240816C00010000 | 2024-06-05 12:15PM EDT | 10.00 | 4.12 | 2.50 | 4.60 | 0.00 | - | - | 10 | 119.34% |
| ABR240816C00011000 | 2024-05-28 3:15PM EDT | 11.00 | 2.55 | 2.70 | 3.10 | 0.00 | - | 34 | 52 | 51.56% |
| ABR240816C00012000 | 2024-06-03 2:53PM EDT | 12.00 | 2.25 | 1.90 | 2.15 | 0.00 | - | 2 | 5 | 52.15% |
| ABR240816C00013000 | 2024-06-14 3:11PM EDT | 13.00 | 1.30 | 1.20 | 1.40 | -0.16 | -10.96% | 2 | 243 | 46.09% |
| ABR240816C00014000 | 2024-06-14 3:07PM EDT | 14.00 | 0.70 | 0.65 | 0.80 | -0.10 | -12.50% | 3 | 595 | 41.31% |
| ABR240816C00015000 | 2024-06-14 3:33PM EDT | 15.00 | 0.39 | 0.35 | 0.45 | -0.06 | -13.33% | 60 | 557 | 40.72% |
| ABR240816C00016000 | 2024-06-12 3:33PM EDT | 16.00 | 0.23 | 0.15 | 0.20 | 0.00 | - | 1 | 551 | 38.09% |
| ABR240816C00017000 | 2024-06-14 1:35PM EDT | 17.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 1 | 155 | 43.16% |
| ABR240816C00018000 | 2024-06-05 2:37PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 273 | 298 | 45.70% |
| ABR240816C00020000 | 2024-05-21 3:58PM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 10 | 61.13% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240816P00005000 | 2024-05-16 9:59AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 52 | 203.32% |
| ABR240816P00006000 | 2024-05-16 9:55AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 171.09% |
| ABR240816P00007000 | 2024-06-13 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 144.14% |
| ABR240816P00008000 | 2024-05-23 10:55AM EDT | 8.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 1,002 | 79.69% |
| ABR240816P00009000 | 2024-06-13 10:02AM EDT | 9.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 364 | 68.75% |
| ABR240816P00010000 | 2024-06-14 2:01PM EDT | 10.00 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 15 | 1,276 | 63.48% |
| ABR240816P00011000 | 2024-06-14 3:53PM EDT | 11.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 82 | 857 | 58.59% |
| ABR240816P00012000 | 2024-06-14 1:44PM EDT | 12.00 | 0.53 | 0.50 | 0.55 | -0.02 | -3.64% | 121 | 12,545 | 55.76% |
| ABR240816P00013000 | 2024-06-14 3:52PM EDT | 13.00 | 0.85 | 0.85 | 0.90 | -0.10 | -10.53% | 60 | 8,209 | 53.81% |
| ABR240816P00014000 | 2024-06-14 12:48PM EDT | 14.00 | 1.37 | 1.30 | 1.45 | -0.14 | -9.27% | 10 | 234 | 53.03% |
| ABR240816P00015000 | 2024-06-12 1:06PM EDT | 15.00 | 1.93 | 1.70 | 2.20 | 0.00 | - | 20 | 480 | 61.33% |
| ABR240816P00016000 | 2024-06-11 3:45PM EDT | 16.00 | 3.10 | 2.75 | 3.20 | 0.00 | - | 3 | 3 | 63.48% |
© 2024 Yahoo. All rights reserved.