Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR250117C00002500 | 2024-05-22 12:53PM EDT | 2.50 | 11.20 | 10.70 | 11.60 | 0.00 | - | 1 | 1 | 186.72% |
| ABR250117C00005000 | 2024-06-03 9:30AM EDT | 5.00 | 9.00 | 8.40 | 9.20 | 0.00 | - | 5 | 11 | 80.86% |
| ABR250117C00007500 | 2024-02-27 2:57PM EDT | 7.50 | 5.70 | 5.60 | 6.10 | 0.00 | - | 1 | 5 | 0.00% |
| ABR250117C00009000 | 2024-04-23 3:06PM EDT | 9.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR250117C00010000 | 2024-06-12 12:32PM EDT | 10.00 | 3.90 | 3.60 | 4.10 | 0.00 | - | 5 | 140 | 45.51% |
| ABR250117C00011000 | 2024-06-05 10:09AM EDT | 11.00 | 2.83 | 2.80 | 3.10 | 0.00 | - | 1 | 21 | 35.84% |
| ABR250117C00012500 | 2024-06-07 12:27PM EDT | 12.50 | 1.90 | 1.80 | 2.00 | 0.00 | - | 71 | 4,197 | 32.96% |
| ABR250117C00014000 | 2024-06-14 3:25PM EDT | 14.00 | 1.06 | 0.95 | 1.20 | -0.14 | -11.67% | 19 | 794 | 31.84% |
| ABR250117C00015000 | 2024-06-14 2:30PM EDT | 15.00 | 0.75 | 0.45 | 0.85 | -0.05 | -6.25% | 6 | 11,419 | 32.13% |
| ABR250117C00016000 | 2024-06-14 12:00PM EDT | 16.00 | 0.48 | 0.35 | 0.60 | +0.03 | +6.67% | 1 | 2,011 | 32.57% |
| ABR250117C00017500 | 2024-06-13 1:20PM EDT | 17.50 | 0.28 | 0.20 | 0.30 | 0.00 | - | 17 | 15,062 | 31.35% |
| ABR250117C00019000 | 2024-06-14 9:30AM EDT | 19.00 | 0.16 | 0.00 | 0.25 | +0.06 | +60.00% | 1 | 2 | 35.65% |
| ABR250117C00020000 | 2024-06-06 9:49AM EDT | 20.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 37 | 2,032 | 37.01% |
| ABR250117C00022500 | 2024-06-13 12:29PM EDT | 22.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 2,267 | 47.27% |
| ABR250117C00025000 | 2023-12-27 1:19PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 59.86% |
| ABR250117C00030000 | 2023-12-13 4:38PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 45 | 162 | 58.69% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR250117P00002500 | 2024-06-07 2:36PM EDT | 2.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2,909 | 130.47% |
| ABR250117P00005000 | 2024-06-13 2:11PM EDT | 5.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 27 | 11,568 | 89.65% |
| ABR250117P00007500 | 2024-06-14 1:47PM EDT | 7.50 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 8 | 24,483 | 69.82% |
| ABR250117P00009000 | 2024-06-14 3:37PM EDT | 9.00 | 0.47 | 0.35 | 0.55 | -0.01 | -2.08% | 1 | 654 | 57.81% |
| ABR250117P00010000 | 2024-06-14 3:44PM EDT | 10.00 | 0.65 | 0.65 | 0.80 | -0.10 | -13.33% | 24 | 17,883 | 57.81% |
| ABR250117P00011000 | 2024-06-14 2:08PM EDT | 11.00 | 0.95 | 0.80 | 1.05 | +0.07 | +7.95% | 33 | 2,551 | 53.03% |
| ABR250117P00012500 | 2024-06-14 2:44PM EDT | 12.50 | 1.50 | 1.45 | 1.60 | +0.02 | +1.35% | 17 | 6,039 | 51.81% |
| ABR250117P00014000 | 2024-06-10 2:37PM EDT | 14.00 | 2.10 | 1.50 | 2.40 | 0.00 | - | 17 | 50 | 53.13% |
| ABR250117P00015000 | 2024-06-10 3:40PM EDT | 15.00 | 3.08 | 2.70 | 3.10 | 0.00 | - | 12 | 1,367 | 54.69% |
| ABR250117P00016000 | 2024-05-14 2:49PM EDT | 16.00 | 3.45 | 2.50 | 4.10 | 0.00 | - | 60 | 65 | 62.06% |
| ABR250117P00017500 | 2024-06-14 3:39PM EDT | 17.50 | 5.00 | 4.80 | 5.30 | -0.12 | -2.34% | 23 | 690 | 57.86% |
| ABR250117P00019000 | 2024-06-07 9:47AM EDT | 19.00 | 6.33 | 5.50 | 6.80 | 0.00 | - | 5 | 5 | 54.83% |
| ABR250117P00020000 | 2024-06-12 2:07PM EDT | 20.00 | 7.19 | 6.90 | 7.90 | +0.09 | +1.27% | 5 | 147 | 66.06% |
| ABR250117P00022500 | 2024-05-15 2:44PM EDT | 22.50 | 9.30 | 8.90 | 10.40 | 0.00 | - | 3 | 34 | 68.56% |
| ABR250117P00025000 | 2024-04-16 10:39AM EDT | 25.00 | 13.40 | 9.90 | 12.60 | 0.00 | - | 2 | 31 | 89.45% |
| ABR250117P00030000 | 2024-02-05 10:59AM EDT | 30.00 | 17.70 | 16.30 | 18.60 | 0.00 | - | 5 | 33 | 98.49% |
© 2024 Yahoo. All rights reserved.