Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR241018C00006000 | 2024-03-08 1:14PM EDT | 6.00 | 6.87 | 5.80 | 7.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABR241018C00009000 | 2024-04-11 9:55AM EDT | 9.00 | 3.20 | 3.30 | 4.40 | 0.00 | - | - | 0 | 0.00% |
| ABR241018C00010000 | 2024-06-26 11:13AM EDT | 10.00 | 4.20 | 3.00 | 4.40 | 0.00 | - | 1 | 11 | 49.81% |
| ABR241018C00011000 | 2024-05-15 11:17AM EDT | 11.00 | 3.70 | 2.75 | 4.70 | 0.00 | - | 7 | 16 | 57.91% |
| ABR241018C00012000 | 2024-06-26 2:58PM EDT | 12.00 | 2.34 | 2.30 | 2.65 | +0.54 | +30.00% | 2 | 743 | 41.70% |
| ABR241018C00013000 | 2024-06-26 12:30PM EDT | 13.00 | 1.60 | 1.55 | 1.70 | -0.01 | -0.62% | 6 | 965 | 31.49% |
| ABR241018C00014000 | 2024-06-25 12:09PM EDT | 14.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 28 | 2,549 | 31.01% |
| ABR241018C00015000 | 2024-06-26 1:31PM EDT | 15.00 | 0.50 | 0.50 | 0.60 | -0.16 | -24.24% | 7 | 2,516 | 28.61% |
| ABR241018C00016000 | 2024-06-26 3:44PM EDT | 16.00 | 0.20 | 0.20 | 0.40 | -0.10 | -33.33% | 5 | 2,236 | 31.35% |
| ABR241018C00017000 | 2024-06-25 11:07AM EDT | 17.00 | 0.12 | 0.10 | 0.20 | +0.02 | +20.00% | 5 | 1,998 | 30.27% |
| ABR241018C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 1,699 | 36.33% |
| ABR241018C00019000 | 2024-05-15 12:34PM EDT | 19.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 53 | 54 | 51.95% |
| ABR241018C00020000 | 2024-05-15 3:02PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 161 | 56.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR241018P00003000 | 2024-04-19 10:41AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 75 | 75 | 225.39% |
| ABR241018P00004000 | 2024-05-16 2:28PM EDT | 4.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 25 | 30 | 184.77% |
| ABR241018P00005000 | 2024-05-16 2:30PM EDT | 5.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 40 | 670 | 154.69% |
| ABR241018P00006000 | 2024-06-11 2:24PM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 130.66% |
| ABR241018P00007000 | 2024-06-17 1:30PM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 110.94% |
| ABR241018P00008000 | 2024-06-24 12:19PM EDT | 8.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 2,592 | 75.59% |
| ABR241018P00009000 | 2024-06-26 1:15PM EDT | 9.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 5 | 605 | 57.62% |
| ABR241018P00010000 | 2024-06-25 2:33PM EDT | 10.00 | 0.27 | 0.15 | 0.25 | +0.02 | +8.00% | 2 | 2,090 | 53.03% |
| ABR241018P00011000 | 2024-06-25 12:55PM EDT | 11.00 | 0.35 | 0.25 | 0.40 | +0.01 | +2.94% | 102 | 13,238 | 53.52% |
| ABR241018P00012000 | 2024-06-26 12:58PM EDT | 12.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 20 | 4,229 | 47.85% |
| ABR241018P00013000 | 2024-06-26 2:58PM EDT | 13.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 2 | 1,626 | 45.70% |
| ABR241018P00014000 | 2024-06-26 11:24AM EDT | 14.00 | 1.15 | 1.15 | 1.30 | -0.15 | -11.54% | 16 | 225 | 45.12% |
| ABR241018P00015000 | 2024-06-24 2:21PM EDT | 15.00 | 1.80 | 1.30 | 2.30 | 0.00 | - | 5 | 1,261 | 58.45% |
| ABR241018P00016000 | 2024-06-17 9:43AM EDT | 16.00 | 2.95 | 0.85 | 2.65 | 0.00 | - | 1 | 305 | 48.24% |
| ABR241018P00017000 | 2024-05-15 3:07PM EDT | 17.00 | 3.80 | 3.70 | 5.50 | 0.00 | - | 20 | 151 | 87.89% |
| ABR241018P00018000 | 2024-04-04 10:48AM EDT | 18.00 | 5.80 | 5.10 | 6.80 | 0.00 | - | 14 | 86 | 107.13% |
© 2024 Yahoo. All rights reserved.