Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621C00015000 | 2024-06-18 12:12PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 24 | 9,720 | 55.47% |
| ABR240628C00015000 | 2024-06-18 1:42PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 514 | 36.33% |
| ABR240705C00015000 | 2024-06-18 9:53AM EDT | 2024-07-05 | 0.13 | 0.05 | 0.10 | +0.07 | +116.67% | 6 | 691 | 34.96% |
| ABR240712C00015000 | 2024-06-17 11:11AM EDT | 2024-07-12 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 62.79% |
| ABR240719C00015000 | 2024-06-18 3:41PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 70 | 11,833 | 34.28% |
| ABR240726C00015000 | 2024-06-18 10:18AM EDT | 2024-07-26 | 0.21 | 0.00 | 0.30 | -0.04 | -16.00% | 29 | 60 | 37.60% |
| ABR240802C00015000 | 2024-06-18 12:46PM EDT | 2024-08-02 | 0.36 | 0.00 | 0.50 | +0.01 | +2.86% | 49 | 6 | 45.90% |
| ABR240816C00015000 | 2024-06-18 3:32PM EDT | 2024-08-16 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 11 | 630 | 35.25% |
| ABR240920C00015000 | 2024-06-17 3:37PM EDT | 2024-09-20 | 0.53 | 0.40 | 0.60 | 0.00 | - | 1 | 1,034 | 35.45% |
| ABR241018C00015000 | 2024-06-18 1:59PM EDT | 2024-10-18 | 0.55 | 0.45 | 0.65 | 0.00 | - | 3 | 2,513 | 32.76% |
| ABR250117C00015000 | 2024-06-18 1:59PM EDT | 2025-01-17 | 0.79 | 0.65 | 0.80 | -0.01 | -1.25% | 102 | 11,442 | 28.42% |
| ABR250815C00015000 | 2024-06-17 12:54PM EDT | 2025-08-15 | 1.14 | 0.95 | 1.40 | 0.00 | - | 30 | 643 | 30.27% |
| ABR260116C00015000 | 2024-06-18 10:23AM EDT | 2026-01-16 | 1.32 | 0.95 | 1.75 | -0.08 | -5.71% | 3 | 593 | 30.91% |
| ABR260821C00015000 | 2024-06-13 10:34AM EDT | 2026-08-21 | 1.50 | 1.20 | 2.00 | 0.00 | - | 2 | 427 | 29.40% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621P00015000 | 2024-06-18 3:38PM EDT | 2024-06-21 | 1.00 | 0.90 | 1.20 | -0.10 | -9.09% | 1,001 | 1,196 | 100.00% |
| ABR240628P00015000 | 2024-06-17 10:40AM EDT | 2024-06-28 | 1.23 | 1.00 | 1.15 | 0.00 | - | 2 | 7 | 47.27% |
| ABR240719P00015000 | 2024-06-18 3:38PM EDT | 2024-07-19 | 1.20 | 1.10 | 1.30 | -0.09 | -6.98% | 1,001 | 969 | 38.77% |
| ABR240816P00015000 | 2024-06-17 11:40AM EDT | 2024-08-16 | 1.82 | 1.65 | 1.90 | +0.01 | +0.55% | 1 | 486 | 51.07% |
| ABR240920P00015000 | 2024-06-07 9:50AM EDT | 2024-09-20 | 2.32 | 1.70 | 2.05 | 0.00 | - | 21 | 24 | 50.39% |
| ABR241018P00015000 | 2024-06-12 12:07PM EDT | 2024-10-18 | 2.25 | 1.75 | 2.15 | 0.00 | - | 5 | 1,266 | 47.36% |
| ABR250117P00015000 | 2024-06-18 1:34PM EDT | 2025-01-17 | 2.70 | 2.60 | 3.20 | 0.00 | - | 20 | 1,367 | 53.52% |
| ABR250815P00015000 | 2024-06-13 3:57PM EDT | 2025-08-15 | 4.03 | 3.30 | 4.70 | 0.00 | - | 5 | 844 | 56.45% |
| ABR260116P00015000 | 2024-05-16 10:26AM EDT | 2026-01-16 | 4.40 | 2.85 | 5.50 | 0.00 | - | 1 | 366 | 50.90% |
| ABR260821P00015000 | 2024-06-18 3:57PM EDT | 2026-08-21 | 5.00 | 4.00 | 5.80 | -0.98 | -16.39% | 1 | 42 | 52.52% |
© 2024 Yahoo. All rights reserved.