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 | 2024-05-20 1:15PM EDT | 10.00 | 4.20 | 3.60 | 6.00 | 0.00 | - | 10 | 12 | 93.75% |
| ABR241018C00011000 | 2024-05-15 11:17AM EDT | 11.00 | 3.70 | 2.75 | 4.70 | 0.00 | - | 7 | 16 | 74.22% |
| ABR241018C00012000 | 2024-06-11 3:38PM EDT | 12.00 | 1.80 | 2.00 | 2.20 | 0.00 | - | 2 | 743 | 38.97% |
| ABR241018C00013000 | 2024-06-07 9:30AM EDT | 13.00 | 1.62 | 1.30 | 1.50 | 0.00 | - | 1 | 965 | 36.04% |
| ABR241018C00014000 | 2024-06-14 11:38AM EDT | 14.00 | 0.84 | 0.80 | 0.90 | -0.10 | -10.64% | 6 | 2,510 | 32.47% |
| ABR241018C00015000 | 2024-06-14 1:52PM EDT | 15.00 | 0.50 | 0.50 | 0.55 | -0.10 | -16.67% | 5 | 2,499 | 32.32% |
| ABR241018C00016000 | 2024-06-14 1:52PM EDT | 16.00 | 0.25 | 0.25 | 0.40 | -0.10 | -28.57% | 30 | 2,273 | 35.45% |
| ABR241018C00017000 | 2024-06-10 9:30AM EDT | 17.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 18 | 1,989 | 35.84% |
| ABR241018C00018000 | 2024-05-24 1:04PM EDT | 18.00 | 0.06 | 0.05 | 0.25 | 0.00 | - | 1 | 1,699 | 41.70% |
| ABR241018C00019000 | 2024-05-15 12:34PM EDT | 19.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 53 | 54 | 54.39% |
| ABR241018C00020000 | 2024-05-15 3:02PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 161 | 58.30% |
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 | 212.31% |
| ABR241018P00004000 | 2024-05-16 2:28PM EDT | 4.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 25 | 30 | 173.24% |
| ABR241018P00005000 | 2024-05-16 2:30PM EDT | 5.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 40 | 670 | 144.34% |
| ABR241018P00006000 | 2024-06-11 2:24PM EDT | 6.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 31 | 123.83% |
| ABR241018P00007000 | 2024-06-11 12:51PM EDT | 7.00 | 0.13 | 0.00 | 1.20 | 0.00 | - | 1 | 126 | 120.02% |
| ABR241018P00008000 | 2024-06-10 2:19PM EDT | 8.00 | 0.24 | 0.05 | 0.45 | 0.00 | - | 1 | 2,588 | 75.78% |
| ABR241018P00009000 | 2024-06-13 11:48AM EDT | 9.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 7 | 606 | 60.55% |
| ABR241018P00010000 | 2024-06-14 1:44PM EDT | 10.00 | 0.39 | 0.25 | 0.45 | +0.04 | +11.43% | 10 | 1,821 | 56.45% |
| ABR241018P00011000 | 2024-06-14 1:45PM EDT | 11.00 | 0.54 | 0.50 | 0.55 | -0.01 | -1.82% | 1,030 | 12,764 | 52.54% |
| ABR241018P00012000 | 2024-06-14 1:47PM EDT | 12.00 | 0.78 | 0.70 | 0.80 | -0.05 | -6.02% | 10 | 4,183 | 50.10% |
| ABR241018P00013000 | 2024-06-13 12:20PM EDT | 13.00 | 1.21 | 1.05 | 1.20 | 0.00 | - | 4 | 1,623 | 48.98% |
| ABR241018P00014000 | 2024-06-14 11:18AM EDT | 14.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 1 | 148 | 47.80% |
| ABR241018P00015000 | 2024-06-12 12:07PM EDT | 15.00 | 2.25 | 1.80 | 2.95 | 0.00 | - | 5 | 1,266 | 67.19% |
| ABR241018P00016000 | 2024-05-15 2:00PM EDT | 16.00 | 3.00 | 1.50 | 4.40 | 0.00 | - | 1 | 265 | 90.97% |
| ABR241018P00017000 | 2024-05-15 3:07PM EDT | 17.00 | 3.80 | 3.70 | 5.50 | 0.00 | - | 20 | 151 | 73.97% |
| ABR241018P00018000 | 2024-04-04 10:48AM EDT | 18.00 | 5.80 | 5.10 | 6.80 | 0.00 | - | 14 | 86 | 92.68% |
© 2024 Yahoo. All rights reserved.