Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607C00000500 | 2024-05-31 10:41AM EDT | 0.50 | 13.18 | 11.40 | 15.10 | +0.51 | +4.03% | 2 | 3 | 1,425.00% |
| ABR240607C00001000 | 2024-05-29 1:37PM EDT | 1.00 | 12.16 | 11.50 | 14.60 | 0.00 | - | - | 2 | 1,690.63% |
| ABR240607C00001500 | 2024-05-31 10:40AM EDT | 1.50 | 12.18 | 11.50 | 14.40 | +0.56 | +4.82% | 1 | 3 | 1,843.75% |
| ABR240607C00002500 | 2024-05-21 2:56PM EDT | 2.50 | 11.26 | 10.60 | 13.00 | 0.00 | - | 1 | 0 | 1,196.88% |
| ABR240607C00005000 | 2024-05-29 2:29PM EDT | 5.00 | 8.10 | 8.10 | 8.80 | 0.00 | - | 1 | 1 | 456.25% |
| ABR240607C00006000 | 2024-05-02 11:34AM EDT | 6.00 | 6.98 | 6.00 | 8.40 | 0.00 | - | - | 0 | 640.63% |
| ABR240607C00007000 | 2024-05-14 11:21AM EDT | 7.00 | 7.78 | 6.10 | 6.90 | 0.00 | - | 1 | 0 | 370.31% |
| ABR240607C00007500 | 2024-04-30 1:43PM EDT | 7.50 | 7.40 | 5.30 | 6.10 | 0.00 | - | - | 0 | 0.00% |
| ABR240607C00008000 | 2024-05-01 2:06PM EDT | 8.00 | 4.96 | 5.10 | 5.80 | 0.00 | - | - | 0 | 264.06% |
| ABR240607C00009000 | 2024-05-20 11:53AM EDT | 9.00 | 4.92 | 4.10 | 4.80 | 0.00 | - | - | 0 | 215.63% |
| ABR240607C00009500 | 2024-05-24 11:40AM EDT | 9.50 | 4.00 | 3.90 | 4.40 | 0.00 | - | 2 | 1 | 228.13% |
| ABR240607C00010000 | 2024-05-29 2:29PM EDT | 10.00 | 3.10 | 3.30 | 3.80 | 0.00 | - | 1 | 1 | 171.09% |
| ABR240607C00012500 | 2024-05-24 11:41AM EDT | 12.50 | 1.00 | 0.80 | 1.35 | 0.00 | - | 3 | 2 | 80.08% |
| ABR240607C00013000 | 2024-05-31 10:47AM EDT | 13.00 | 0.80 | 0.70 | 0.85 | +0.20 | +33.33% | 14 | 252 | 57.81% |
| ABR240607C00013500 | 2024-05-31 3:46PM EDT | 13.50 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 149 | 1,140 | 40.23% |
| ABR240607C00014000 | 2024-05-31 3:07PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 474 | 1,319 | 36.72% |
| ABR240607C00014500 | 2024-05-31 10:45AM EDT | 14.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 304 | 37.89% |
| ABR240607C00015000 | 2024-05-23 9:36AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 52.34% |
| ABR240607C00015500 | 2024-05-13 10:49AM EDT | 15.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 55.47% |
| ABR240607C00016000 | 2024-05-24 2:16PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 66.41% |
| ABR240607C00016500 | 2024-05-14 10:17AM EDT | 16.50 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 2 | 201.56% |
| ABR240607C00018000 | 2024-05-13 1:11PM EDT | 18.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 158.98% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607P00009500 | 2024-04-25 3:52PM EDT | 9.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 1 | 425.78% |
| ABR240607P00010000 | 2024-04-26 2:56PM EDT | 10.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 152.34% |
| ABR240607P00010500 | 2024-05-20 10:42AM EDT | 10.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 61 | 349.61% |
| ABR240607P00011000 | 2024-05-23 3:38PM EDT | 11.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 136 | 131.25% |
| ABR240607P00011500 | 2024-05-30 12:35PM EDT | 11.50 | 0.05 | 0.00 | 1.95 | 0.00 | - | 5 | 176 | 270.51% |
| ABR240607P00012000 | 2024-05-30 11:40AM EDT | 12.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 237 | 59.38% |
| ABR240607P00012500 | 2024-05-31 2:03PM EDT | 12.50 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 5 | 319 | 59.38% |
| ABR240607P00013000 | 2024-05-31 3:34PM EDT | 13.00 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 207 | 1,091 | 45.70% |
| ABR240607P00013500 | 2024-05-31 3:46PM EDT | 13.50 | 0.15 | 0.15 | 0.20 | -0.12 | -44.44% | 166 | 343 | 37.50% |
| ABR240607P00014000 | 2024-05-31 2:07PM EDT | 14.00 | 0.45 | 0.35 | 0.45 | -0.15 | -25.00% | 34 | 236 | 33.99% |
| ABR240607P00014500 | 2024-05-17 12:04PM EDT | 14.50 | 0.85 | 0.80 | 0.90 | 0.00 | - | 5 | 5 | 44.53% |
| ABR240607P00015000 | 2024-05-10 11:28AM EDT | 15.00 | 2.65 | 0.65 | 1.40 | 0.00 | - | - | 1 | 60.16% |
© 2024 Yahoo. All rights reserved.