Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240920C00011000 | 2024-06-10 10:29AM EDT | 11.00 | 2.73 | 2.75 | 3.90 | 0.00 | - | - | 2 | 64.84% |
| ABR240920C00012000 | 2024-06-10 2:19PM EDT | 12.00 | 1.91 | 1.50 | 2.20 | 0.00 | - | 1 | 90 | 44.04% |
| ABR240920C00013000 | 2024-06-10 11:48AM EDT | 13.00 | 1.20 | 1.25 | 1.60 | 0.00 | - | 5 | 238 | 44.48% |
| ABR240920C00014000 | 2024-06-14 12:29PM EDT | 14.00 | 0.85 | 0.75 | 0.95 | -0.05 | -5.56% | 1 | 824 | 38.43% |
| ABR240920C00015000 | 2024-06-14 3:59PM EDT | 15.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 2 | 1,031 | 34.62% |
| ABR240920C00016000 | 2024-06-07 2:33PM EDT | 16.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 2 | 1,354 | 35.55% |
| ABR240920C00017000 | 2024-06-14 10:43AM EDT | 17.00 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 65 | 14 | 34.57% |
| ABR240920C00018000 | 2024-06-07 10:39AM EDT | 18.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 38 | 84 | 52.54% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240920P00008000 | 2024-06-13 10:37AM EDT | 8.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 71.48% |
| ABR240920P00009000 | 2024-06-10 2:14PM EDT | 9.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 98 | 66.02% |
| ABR240920P00010000 | 2024-06-14 3:57PM EDT | 10.00 | 0.26 | 0.25 | 0.30 | -0.04 | -13.33% | 53 | 2,570 | 58.59% |
| ABR240920P00011000 | 2024-06-14 3:20PM EDT | 11.00 | 0.41 | 0.35 | 0.45 | -0.12 | -22.64% | 5 | 502 | 52.73% |
| ABR240920P00012000 | 2024-06-14 3:58PM EDT | 12.00 | 0.66 | 0.60 | 0.75 | -0.04 | -5.71% | 9 | 5,111 | 51.27% |
| ABR240920P00013000 | 2024-06-12 12:39PM EDT | 13.00 | 0.97 | 0.95 | 1.45 | 0.00 | - | 5 | 5,785 | 55.32% |
| ABR240920P00014000 | 2024-06-12 11:17AM EDT | 14.00 | 1.49 | 1.45 | 1.60 | 0.00 | - | 8 | 1,042 | 50.49% |
| ABR240920P00015000 | 2024-06-07 9:50AM EDT | 15.00 | 2.32 | 1.15 | 2.75 | 0.00 | - | 21 | 24 | 68.80% |
| ABR240920P00016000 | 2024-06-12 12:28PM EDT | 16.00 | 2.90 | 1.85 | 3.10 | 0.00 | - | 3 | 240 | 55.76% |
| ABR240920P00017000 | 2024-05-17 10:38AM EDT | 17.00 | 3.88 | 3.70 | 4.00 | 0.00 | - | 171 | 171 | 54.30% |
© 2024 Yahoo. All rights reserved.