Canada markets closed

Arbor Realty Trust, Inc. (ABR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.24+0.10 (+0.71%)
At close: 04:00PM EDT
14.20 -0.04 (-0.28%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABR240816C000030002024-05-13 1:55PM EDT3.0010.5510.0012.000.00-10430.08%
ABR240816C000050002024-05-14 11:21AM EDT5.009.808.209.300.00-10152.34%
ABR240816C000100002024-06-20 1:10PM EDT10.004.423.505.100.00-9910958.98%
ABR240816C000110002024-06-17 10:07AM EDT11.002.922.204.200.00-1163119.24%
ABR240816C000120002024-06-03 2:53PM EDT12.002.252.253.100.00-2564.06%
ABR240816C000130002024-06-25 9:35AM EDT13.001.491.401.55+0.03+2.05%126338.38%
ABR240816C000140002024-06-26 12:37PM EDT14.000.770.750.85-0.03-3.75%4117,55434.38%
ABR240816C000150002024-06-26 1:32PM EDT15.000.340.300.40-0.02-5.56%4487,34432.91%
ABR240816C000160002024-06-26 12:39PM EDT16.000.150.100.200.00-5070934.96%
ABR240816C000170002024-06-26 12:51PM EDT17.000.050.000.150.00-218741.41%
ABR240816C000180002024-06-05 2:37PM EDT18.000.050.000.400.00-27329854.30%
ABR240816C000200002024-05-21 3:58PM EDT20.000.050.000.000.00-71025.00%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABR240816P000050002024-05-16 9:59AM EDT5.000.050.000.750.00--52231.25%
ABR240816P000060002024-05-16 9:55AM EDT6.000.050.000.750.00--12195.31%
ABR240816P000070002024-06-13 9:30AM EDT7.000.050.000.750.00-23165.63%
ABR240816P000080002024-05-23 10:55AM EDT8.000.100.000.500.00-101,002124.22%
ABR240816P000090002024-06-24 10:28AM EDT9.000.090.000.150.00-136676.56%
ABR240816P000100002024-06-25 10:56AM EDT10.000.100.050.100.00-31,81861.72%
ABR240816P000110002024-06-26 3:42PM EDT11.000.150.100.150.00-301,00454.69%
ABR240816P000120002024-06-26 3:37PM EDT12.000.280.250.300.00-2612,42552.93%
ABR240816P000130002024-06-26 3:53PM EDT13.000.450.450.50-0.03-6.25%1208,26549.32%
ABR240816P000140002024-06-26 3:05PM EDT14.000.850.800.90+0.03+3.66%1162548.34%
ABR240816P000150002024-06-25 10:23AM EDT15.001.501.301.65-0.10-6.25%1550156.64%
ABR240816P000160002024-06-11 3:45PM EDT16.003.101.752.950.00-3357.03%