Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607C00010000 | 2024-05-29 2:29PM EDT | 2024-06-07 | 3.10 | 3.30 | 3.80 | 0.00 | - | 1 | 1 | 202.34% |
| ABR240614C00010000 | 2024-05-29 1:50PM EDT | 2024-06-14 | 3.09 | 3.50 | 5.40 | 0.00 | - | 3 | 4 | 251.95% |
| ABR240621C00010000 | 2024-05-21 12:58PM EDT | 2024-06-21 | 3.73 | 3.50 | 3.90 | 0.00 | - | 1 | 101 | 71.88% |
| ABR240628C00010000 | 2024-05-28 2:36PM EDT | 2024-06-28 | 3.84 | 1.60 | 5.80 | 0.00 | - | 3 | 13 | 60.94% |
| ABR240705C00010000 | 2024-05-29 2:24PM EDT | 2024-07-05 | 3.88 | 1.60 | 5.80 | 0.00 | - | 1 | 2 | 54.69% |
| ABR240719C00010000 | 2024-05-22 11:46AM EDT | 2024-07-19 | 3.70 | 3.50 | 4.70 | 0.00 | - | 52 | 0 | 98.44% |
| ABR241018C00010000 | 2024-05-20 1:15PM EDT | 2024-10-18 | 4.20 | 2.65 | 4.00 | 0.00 | - | 10 | 12 | 51.95% |
| ABR250117C00010000 | 2024-05-29 9:48AM EDT | 2025-01-17 | 3.29 | 3.60 | 4.10 | 0.00 | - | 76 | 139 | 44.53% |
| ABR250815C00010000 | 2024-05-03 10:49AM EDT | 2025-08-15 | 2.81 | 2.50 | 4.20 | 0.00 | - | 1 | 1 | 35.01% |
| ABR260116C00010000 | 2024-05-31 2:59PM EDT | 2026-01-16 | 3.90 | 1.50 | 5.40 | +0.40 | +11.43% | 25 | 433 | 55.23% |
| ABR260821C00010000 | 2024-05-23 10:15AM EDT | 2026-08-21 | 3.46 | 2.50 | 6.50 | 0.00 | - | 2 | 171 | 65.82% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607P00010000 | 2024-04-26 2:56PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 180.47% |
| ABR240614P00010000 | 2024-05-03 3:26PM EDT | 2024-06-14 | 0.09 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 225.00% |
| ABR240621P00010000 | 2024-05-30 12:49PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2,428 | 99.22% |
| ABR240628P00010000 | 2024-05-09 2:31PM EDT | 2024-06-28 | 0.19 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 201.95% |
| ABR240719P00010000 | 2024-05-31 1:36PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 16 | 16,206 | 58.98% |
| ABR240816P00010000 | 2024-05-31 12:02PM EDT | 2024-08-16 | 0.20 | 0.10 | 0.25 | -0.06 | -23.08% | 2 | 755 | 58.01% |
| ABR240920P00010000 | 2024-05-30 10:24AM EDT | 2024-09-20 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 1,624 | 58.50% |
| ABR241018P00010000 | 2024-05-30 12:33PM EDT | 2024-10-18 | 0.50 | 0.30 | 0.45 | +0.05 | +11.11% | 50 | 1,804 | 54.98% |
| ABR250117P00010000 | 2024-05-31 12:27PM EDT | 2025-01-17 | 0.75 | 0.70 | 0.75 | -0.07 | -8.54% | 43 | 17,868 | 56.06% |
| ABR250815P00010000 | 2024-05-29 3:33PM EDT | 2025-08-15 | 1.40 | 1.30 | 1.90 | 0.00 | - | 4 | 1,717 | 61.47% |
| ABR260116P00010000 | 2024-05-21 12:53PM EDT | 2026-01-16 | 1.81 | 1.55 | 1.80 | -0.17 | -8.59% | 5 | 1,646 | 54.37% |
| ABR260821P00010000 | 2024-05-22 9:44AM EDT | 2026-08-21 | 2.80 | 1.25 | 3.00 | +0.55 | +24.44% | 2 | 112 | 54.10% |
© 2024 Yahoo. All rights reserved.