Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 21, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR260821C00003000 | 2024-05-14 10:12AM EDT | 3.00 | 12.20 | 8.50 | 11.90 | 0.00 | - | 12 | 0 | 133.11% |
| ABR260821C00005000 | 2024-02-08 12:48PM EDT | 5.00 | 6.95 | 5.60 | 10.50 | 0.00 | - | 1 | 7 | 108.89% |
| ABR260821C00008000 | 2024-06-06 3:24PM EDT | 8.00 | 5.88 | 3.30 | 8.00 | 0.00 | - | 6 | 3 | 77.83% |
| ABR260821C00010000 | 2024-06-13 10:46AM EDT | 10.00 | 3.60 | 1.50 | 6.50 | 0.00 | - | 10 | 182 | 66.24% |
| ABR260821C00013000 | 2024-06-13 1:53PM EDT | 13.00 | 1.90 | 1.00 | 5.00 | 0.00 | - | 50 | 236 | 61.08% |
| ABR260821C00015000 | 2024-06-13 10:34AM EDT | 15.00 | 1.50 | 1.20 | 2.00 | 0.00 | - | 2 | 427 | 31.06% |
| ABR260821C00017000 | 2024-06-13 12:17PM EDT | 17.00 | 0.80 | 0.65 | 1.15 | 0.00 | - | 40 | 111 | 27.47% |
| ABR260821C00020000 | 2024-06-07 3:31PM EDT | 20.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 1 | 69 | 28.64% |
| ABR260821C00023000 | 2024-02-20 2:14PM EDT | 23.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 58.98% |
| ABR260821C00030000 | 2024-03-11 11:13AM EDT | 30.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 43.92% |
PutsforAugust 21, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR260821P00003000 | 2024-06-13 12:53PM EDT | 3.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 8 | 477 | 92.19% |
| ABR260821P00005000 | 2024-06-11 9:30AM EDT | 5.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | 8 | 99 | 63.57% |
| ABR260821P00008000 | 2024-06-14 11:14AM EDT | 8.00 | 1.65 | 0.70 | 1.95 | 0.00 | - | 1 | 565 | 56.89% |
| ABR260821P00010000 | 2024-06-12 1:49PM EDT | 10.00 | 2.30 | 2.40 | 3.00 | 0.00 | - | 2 | 116 | 64.38% |
| ABR260821P00013000 | 2024-06-14 12:17PM EDT | 13.00 | 4.00 | 2.25 | 4.60 | +0.50 | +14.29% | 4 | 87 | 65.23% |
| ABR260821P00015000 | 2024-06-14 3:11PM EDT | 15.00 | 5.98 | 4.00 | 8.00 | +0.75 | +14.34% | 4 | 46 | 65.43% |
| ABR260821P00017000 | 2024-06-14 3:58PM EDT | 17.00 | 7.10 | 4.50 | 9.50 | +0.60 | +9.23% | 8 | 6 | 59.33% |
| ABR260821P00020000 | 2024-06-14 3:58PM EDT | 20.00 | 9.30 | 6.70 | 11.50 | +1.36 | +17.13% | 4 | 5 | 56.30% |
| ABR260821P00023000 | 2024-06-13 3:51PM EDT | 23.00 | 11.67 | 9.50 | 14.50 | 0.00 | - | 3 | 3 | 61.43% |
| ABR260821P00025000 | 2024-06-13 3:51PM EDT | 25.00 | 13.32 | 11.30 | 16.00 | 0.00 | - | 3 | 3 | 60.60% |
| ABR260821P00030000 | 2024-02-29 11:46AM EDT | 30.00 | 18.30 | 16.20 | 21.00 | 0.00 | - | - | 0 | 67.26% |
© 2024 Yahoo. All rights reserved.