Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR260116C00002500 | 2024-05-06 2:17PM EDT | 2.50 | 10.82 | 9.60 | 12.70 | 0.00 | - | 1 | 0 | 205.08% |
| ABR260116C00005000 | 2024-01-26 2:15PM EDT | 5.00 | 8.82 | 5.60 | 9.70 | 0.00 | - | 1 | 0 | 94.73% |
| ABR260116C00007500 | 2024-05-20 1:05PM EDT | 7.50 | 6.40 | 4.20 | 7.60 | 0.00 | - | 10 | 17 | 73.68% |
| ABR260116C00010000 | 2024-05-31 2:59PM EDT | 10.00 | 3.90 | 1.50 | 5.40 | +0.40 | +11.43% | 25 | 433 | 55.13% |
| ABR260116C00012500 | 2024-05-30 1:11PM EDT | 12.50 | 2.00 | 1.85 | 2.50 | 0.00 | - | 1 | 2,363 | 27.91% |
| ABR260116C00015000 | 2024-05-30 11:09AM EDT | 15.00 | 1.00 | 1.05 | 1.45 | 0.00 | - | 10 | 600 | 28.13% |
| ABR260116C00017500 | 2024-05-23 9:34AM EDT | 17.50 | 0.75 | 0.40 | 0.95 | 0.00 | - | 10 | 695 | 30.42% |
| ABR260116C00020000 | 2024-05-14 10:14AM EDT | 20.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 1 | 255 | 39.99% |
| ABR260116C00022500 | 2024-03-15 9:41AM EDT | 22.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 27.00% |
| ABR260116C00025000 | 2024-04-29 12:42PM EDT | 25.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 3 | 644 | 49.85% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR260116P00002500 | 2024-05-07 9:42AM EDT | 2.50 | 0.21 | 0.00 | 0.45 | 0.00 | - | 6 | 606 | 94.73% |
| ABR260116P00005000 | 2024-05-23 3:16PM EDT | 5.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 7 | 1,200 | 74.71% |
| ABR260116P00007500 | 2024-05-30 3:24PM EDT | 7.50 | 1.15 | 0.00 | 2.05 | 0.00 | - | 1 | 652 | 62.99% |
| ABR260116P00010000 | 2024-05-31 12:06PM EDT | 10.00 | 1.81 | 1.55 | 1.80 | -0.17 | -8.59% | 5 | 1,646 | 54.27% |
| ABR260116P00012500 | 2024-05-31 3:26PM EDT | 12.50 | 2.87 | 2.75 | 3.40 | +0.02 | +0.70% | 4 | 333 | 55.71% |
| ABR260116P00015000 | 2024-05-16 10:26AM EDT | 15.00 | 4.40 | 3.60 | 6.10 | 0.00 | - | 1 | 366 | 58.30% |
| ABR260116P00017500 | 2024-05-14 10:15AM EDT | 17.50 | 6.11 | 4.20 | 8.20 | 0.00 | - | 1 | 5 | 51.61% |
| ABR260116P00020000 | 2024-02-12 4:23PM EDT | 20.00 | 10.20 | 8.80 | 10.30 | 0.00 | - | 1 | 85 | 71.53% |
| ABR260116P00022500 | 2024-05-22 10:35AM EDT | 22.50 | 10.50 | 8.40 | 12.20 | 0.00 | - | 5 | 7 | 52.03% |
| ABR260116P00025000 | 2023-10-10 10:48AM EDT | 25.00 | 12.88 | 12.20 | 15.10 | 0.00 | - | 1 | 1 | 70.02% |
© 2024 Yahoo. All rights reserved.