Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240419C00002500 | 2024-04-10 12:52PM EDT | 2.50 | 9.86 | 9.40 | 9.60 | 0.00 | - | 1 | 0 | 900.00% |
| ABR240419C00007500 | 2023-11-22 4:40PM EDT | 7.50 | 4.96 | 7.70 | 9.20 | 0.00 | - | - | 3 | 1,672.66% |
| ABR240419C00009000 | 2024-03-14 9:30AM EDT | 9.00 | 4.00 | 1.60 | 4.50 | 0.00 | - | 3 | 3 | 173.44% |
| ABR240419C00010000 | 2024-03-28 12:12PM EDT | 10.00 | 3.21 | 1.90 | 2.25 | 0.00 | - | 3 | 314 | 134.38% |
| ABR240419C00011000 | 2024-04-01 11:22AM EDT | 11.00 | 2.09 | 0.75 | 2.15 | 0.00 | - | 1 | 102 | 178.52% |
| ABR240419C00011500 | 2024-04-15 10:50AM EDT | 11.50 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 13 | 56.64% |
| ABR240419C00012000 | 2024-04-16 11:51AM EDT | 12.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 82 | 400 | 39.45% |
| ABR240419C00012500 | 2024-04-16 12:12PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 26 | 3,333 | 41.41% |
| ABR240419C00013000 | 2024-04-15 3:29PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 1,208 | 53.91% |
| ABR240419C00013500 | 2024-04-16 11:24AM EDT | 13.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 8,798 | 71.88% |
| ABR240419C00014000 | 2024-04-16 9:37AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 20 | 7,046 | 89.06% |
| ABR240419C00014500 | 2024-03-21 9:37AM EDT | 14.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 12 | 104.69% |
| ABR240419C00015000 | 2024-04-15 12:45PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,887 | 118.75% |
| ABR240419C00016000 | 2024-04-16 12:33PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 4 | 10,857 | 146.88% |
| ABR240419C00017500 | 2024-04-11 1:23PM EDT | 17.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 3,429 | 206.25% |
| ABR240419C00019000 | 2024-04-02 10:54AM EDT | 19.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 43 | 214.06% |
| ABR240419C00020000 | 2024-04-15 12:00PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 27 | 234.38% |
| ABR240419C00021000 | 2023-12-19 3:21PM EDT | 21.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 434.38% |
| ABR240419C00025000 | 2023-10-26 3:47PM EDT | 25.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 312.50% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240419P00002500 | 2024-02-27 1:02PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 61 | 712.50% |
| ABR240419P00004000 | 2024-02-16 12:13PM EDT | 4.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 170 | 117 | 907.81% |
| ABR240419P00005000 | 2024-02-21 10:39AM EDT | 5.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 79 | 600.00% |
| ABR240419P00006000 | 2024-03-26 2:47PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,526 | 331.25% |
| ABR240419P00007500 | 2024-04-10 12:50PM EDT | 7.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 11,203 | 309.38% |
| ABR240419P00009000 | 2024-04-15 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 18,004 | 154.69% |
| ABR240419P00009500 | 2024-03-26 12:57PM EDT | 9.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 76 | 76 | 178.13% |
| ABR240419P00010000 | 2024-04-15 12:25PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 254 | 25,643 | 123.44% |
| ABR240419P00010500 | 2024-04-03 3:30PM EDT | 10.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 108.59% |
| ABR240419P00011000 | 2024-04-16 12:21PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 52 | 10,392 | 71.09% |
| ABR240419P00011500 | 2024-04-16 12:35PM EDT | 11.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 808 | 51.17% |
| ABR240419P00012000 | 2024-04-16 12:50PM EDT | 12.00 | 0.20 | 0.15 | 0.25 | +0.08 | +66.67% | 352 | 6,221 | 50.39% |
| ABR240419P00012500 | 2024-04-16 12:56PM EDT | 12.50 | 0.55 | 0.50 | 0.60 | +0.16 | +41.03% | 194 | 13,862 | 56.25% |
| ABR240419P00013000 | 2024-04-15 3:13PM EDT | 13.00 | 0.97 | 0.95 | 1.60 | 0.00 | - | 121 | 676 | 126.95% |
| ABR240419P00013500 | 2024-04-15 10:14AM EDT | 13.50 | 1.37 | 0.90 | 2.00 | 0.00 | - | 2 | 31 | 205.86% |
| ABR240419P00014000 | 2024-04-16 12:46PM EDT | 14.00 | 2.05 | 1.90 | 2.10 | +0.15 | +7.89% | 31 | 4,466 | 68.75% |
| ABR240419P00014500 | 2024-04-05 3:07PM EDT | 14.50 | 1.60 | 0.75 | 4.40 | 0.00 | - | 1 | 1 | 135.94% |
| ABR240419P00015000 | 2024-04-16 9:54AM EDT | 15.00 | 3.18 | 2.85 | 3.60 | +0.33 | +11.58% | 7 | 1,405 | 207.42% |
| ABR240419P00015500 | 2024-04-11 9:48AM EDT | 15.50 | 3.51 | 2.35 | 4.30 | 0.00 | - | - | 1 | 371.09% |
| ABR240419P00016000 | 2024-04-15 10:03AM EDT | 16.00 | 3.80 | 3.20 | 4.60 | 0.00 | - | 1 | 71 | 346.09% |
| ABR240419P00017500 | 2024-04-15 9:30AM EDT | 17.50 | 5.33 | 4.70 | 6.10 | 0.00 | - | 1 | 235 | 400.78% |
| ABR240419P00019000 | 2024-03-13 11:55AM EDT | 19.00 | 5.82 | 6.10 | 7.60 | 0.00 | - | 6 | 26 | 448.44% |
| ABR240419P00021000 | 2024-02-07 11:54AM EDT | 21.00 | 8.90 | 7.30 | 8.90 | 0.00 | - | 4 | 15 | 0.00% |
| ABR240419P00030000 | 2024-04-08 3:07PM EDT | 30.00 | 17.10 | 17.30 | 18.80 | 0.00 | - | 2 | 4 | 418.75% |
© 2024 Yahoo. All rights reserved.