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
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABR241018C000060002024-03-08 1:14PM EDT6.006.875.807.300.00-100.00%
ABR241018C000090002024-04-11 9:55AM EDT9.003.203.304.400.00--00.00%
ABR241018C000100002024-06-26 11:13AM EDT10.004.203.004.400.00-11149.81%
ABR241018C000110002024-05-15 11:17AM EDT11.003.702.754.700.00-71657.91%
ABR241018C000120002024-06-26 2:58PM EDT12.002.342.302.65+0.54+30.00%274341.70%
ABR241018C000130002024-06-26 12:30PM EDT13.001.601.551.70-0.01-0.62%696531.49%
ABR241018C000140002024-06-25 12:09PM EDT14.001.000.901.100.00-282,54931.01%
ABR241018C000150002024-06-26 1:31PM EDT15.000.500.500.60-0.16-24.24%72,51628.61%
ABR241018C000160002024-06-26 3:44PM EDT16.000.200.200.40-0.10-33.33%52,23631.35%
ABR241018C000170002024-06-25 11:07AM EDT17.000.120.100.20+0.02+20.00%51,99830.27%
ABR241018C000180002024-06-21 3:59PM EDT18.000.110.000.200.00-21,69936.33%
ABR241018C000190002024-05-15 12:34PM EDT19.000.200.000.400.00-535451.95%
ABR241018C000200002024-05-15 3:02PM EDT20.000.150.000.750.00--16156.25%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABR241018P000030002024-04-19 10:41AM EDT3.000.050.000.750.00-7575225.39%
ABR241018P000040002024-05-16 2:28PM EDT4.000.040.000.750.00-2530184.77%
ABR241018P000050002024-05-16 2:30PM EDT5.000.120.000.750.00-40670154.69%
ABR241018P000060002024-06-11 2:24PM EDT6.000.100.000.750.00-131130.66%
ABR241018P000070002024-06-17 1:30PM EDT7.000.100.000.750.00-1127110.94%
ABR241018P000080002024-06-24 12:19PM EDT8.000.100.000.350.00-22,59275.59%
ABR241018P000090002024-06-26 1:15PM EDT9.000.150.050.20-0.05-25.00%560557.62%
ABR241018P000100002024-06-25 2:33PM EDT10.000.270.150.25+0.02+8.00%22,09053.03%
ABR241018P000110002024-06-25 12:55PM EDT11.000.350.250.40+0.01+2.94%10213,23853.52%
ABR241018P000120002024-06-26 12:58PM EDT12.000.500.500.550.00-204,22947.85%
ABR241018P000130002024-06-26 2:58PM EDT13.000.850.700.850.00-21,62645.70%
ABR241018P000140002024-06-26 11:24AM EDT14.001.151.151.30-0.15-11.54%1622545.12%
ABR241018P000150002024-06-24 2:21PM EDT15.001.801.302.300.00-51,26158.45%
ABR241018P000160002024-06-17 9:43AM EDT16.002.950.852.650.00-130548.24%
ABR241018P000170002024-05-15 3:07PM EDT17.003.803.705.500.00-2015187.89%
ABR241018P000180002024-04-04 10:48AM EDT18.005.805.106.800.00-1486107.13%