Canada markets closed

Arbor Realty Trust, Inc. (ABR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.69-0.14 (-1.01%)
At close: 04:00PM EDT
13.70 +0.01 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABR240816C000030002024-05-13 1:55PM EDT3.0010.5510.0012.000.00-10282.81%
ABR240816C000050002024-05-14 11:21AM EDT5.009.808.209.300.00-10132.81%
ABR240816C000100002024-06-05 12:15PM EDT10.004.122.504.600.00--10119.34%
ABR240816C000110002024-05-28 3:15PM EDT11.002.552.703.100.00-345251.56%
ABR240816C000120002024-06-03 2:53PM EDT12.002.251.902.150.00-2552.15%
ABR240816C000130002024-06-14 3:11PM EDT13.001.301.201.40-0.16-10.96%224346.09%
ABR240816C000140002024-06-14 3:07PM EDT14.000.700.650.80-0.10-12.50%359541.31%
ABR240816C000150002024-06-14 3:33PM EDT15.000.390.350.45-0.06-13.33%6055740.72%
ABR240816C000160002024-06-12 3:33PM EDT16.000.230.150.200.00-155138.09%
ABR240816C000170002024-06-14 1:35PM EDT17.000.110.050.15+0.01+10.00%115543.16%
ABR240816C000180002024-06-05 2:37PM EDT18.000.050.000.100.00-27329845.70%
ABR240816C000200002024-05-21 3:58PM EDT20.000.050.000.250.00-71061.13%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABR240816P000050002024-05-16 9:59AM EDT5.000.050.000.750.00--52203.32%
ABR240816P000060002024-05-16 9:55AM EDT6.000.050.000.750.00--12171.09%
ABR240816P000070002024-06-13 9:30AM EDT7.000.050.000.750.00-23144.14%
ABR240816P000080002024-05-23 10:55AM EDT8.000.100.000.150.00-101,00279.69%
ABR240816P000090002024-06-13 10:02AM EDT9.000.200.050.150.00-136468.75%
ABR240816P000100002024-06-14 2:01PM EDT10.000.200.150.20-0.03-13.04%151,27663.48%
ABR240816P000110002024-06-14 3:53PM EDT11.000.250.250.35-0.10-28.57%8285758.59%
ABR240816P000120002024-06-14 1:44PM EDT12.000.530.500.55-0.02-3.64%12112,54555.76%
ABR240816P000130002024-06-14 3:52PM EDT13.000.850.850.90-0.10-10.53%608,20953.81%
ABR240816P000140002024-06-14 12:48PM EDT14.001.371.301.45-0.14-9.27%1023453.03%
ABR240816P000150002024-06-12 1:06PM EDT15.001.931.702.200.00-2048061.33%
ABR240816P000160002024-06-11 3:45PM EDT16.003.102.753.200.00-3363.48%