Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed 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 | 430.08% |
| ABR240816C00005000 | 2024-05-14 11:21AM EDT | 5.00 | 9.80 | 8.20 | 9.30 | 0.00 | - | 1 | 0 | 152.34% |
| ABR240816C00010000 | 2024-06-20 1:10PM EDT | 10.00 | 4.42 | 3.50 | 5.10 | 0.00 | - | 99 | 109 | 58.98% |
| ABR240816C00011000 | 2024-06-17 10:07AM EDT | 11.00 | 2.92 | 2.20 | 4.20 | 0.00 | - | 11 | 63 | 119.24% |
| ABR240816C00012000 | 2024-06-03 2:53PM EDT | 12.00 | 2.25 | 2.25 | 3.10 | 0.00 | - | 2 | 5 | 64.06% |
| ABR240816C00013000 | 2024-06-25 9:35AM EDT | 13.00 | 1.49 | 1.40 | 1.55 | +0.03 | +2.05% | 1 | 263 | 38.38% |
| ABR240816C00014000 | 2024-06-26 12:37PM EDT | 14.00 | 0.77 | 0.75 | 0.85 | -0.03 | -3.75% | 411 | 7,554 | 34.38% |
| ABR240816C00015000 | 2024-06-26 1:32PM EDT | 15.00 | 0.34 | 0.30 | 0.40 | -0.02 | -5.56% | 448 | 7,344 | 32.91% |
| ABR240816C00016000 | 2024-06-26 12:39PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 50 | 709 | 34.96% |
| ABR240816C00017000 | 2024-06-26 12:51PM EDT | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 187 | 41.41% |
| ABR240816C00018000 | 2024-06-05 2:37PM EDT | 18.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 273 | 298 | 54.30% |
| ABR240816C00020000 | 2024-05-21 3:58PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
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 | 231.25% |
| ABR240816P00006000 | 2024-05-16 9:55AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 195.31% |
| ABR240816P00007000 | 2024-06-13 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 165.63% |
| ABR240816P00008000 | 2024-05-23 10:55AM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 1,002 | 124.22% |
| ABR240816P00009000 | 2024-06-24 10:28AM EDT | 9.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 366 | 76.56% |
| ABR240816P00010000 | 2024-06-25 10:56AM EDT | 10.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 1,818 | 61.72% |
| ABR240816P00011000 | 2024-06-26 3:42PM EDT | 11.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 30 | 1,004 | 54.69% |
| ABR240816P00012000 | 2024-06-26 3:37PM EDT | 12.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 26 | 12,425 | 52.93% |
| ABR240816P00013000 | 2024-06-26 3:53PM EDT | 13.00 | 0.45 | 0.45 | 0.50 | -0.03 | -6.25% | 120 | 8,265 | 49.32% |
| ABR240816P00014000 | 2024-06-26 3:05PM EDT | 14.00 | 0.85 | 0.80 | 0.90 | +0.03 | +3.66% | 11 | 625 | 48.34% |
| ABR240816P00015000 | 2024-06-25 10:23AM EDT | 15.00 | 1.50 | 1.30 | 1.65 | -0.10 | -6.25% | 15 | 501 | 56.64% |
| ABR240816P00016000 | 2024-06-11 3:45PM EDT | 16.00 | 3.10 | 1.75 | 2.95 | 0.00 | - | 3 | 3 | 57.03% |
© 2024 Yahoo. All rights reserved.