Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621C00005000 | 2024-04-16 11:28AM EDT | 2024-06-21 | 7.05 | 8.10 | 10.30 | 0.00 | - | 5 | 0 | 832.81% |
| ABR240628C00005000 | 2024-06-18 3:40PM EDT | 2024-06-28 | 8.98 | 8.80 | 11.10 | +0.22 | +2.51% | 3 | 13 | 728.13% |
| ABR240705C00005000 | 2024-06-17 3:50PM EDT | 2024-07-05 | 10.26 | 8.30 | 11.20 | 0.00 | - | 3 | 12 | 509.38% |
| ABR240712C00005000 | 2024-06-18 3:43PM EDT | 2024-07-12 | 8.90 | 8.90 | 11.20 | -1.05 | -10.55% | 3 | 9 | 489.84% |
| ABR240719C00005000 | 2024-05-15 9:45AM EDT | 2024-07-19 | 9.90 | 8.00 | 9.20 | 0.00 | - | 1 | 0 | 258.98% |
| ABR240726C00005000 | 2024-06-18 3:47PM EDT | 2024-07-26 | 8.90 | 8.90 | 11.20 | -0.68 | -7.10% | 2 | 10 | 389.45% |
| ABR240816C00005000 | 2024-05-14 11:21AM EDT | 2024-08-16 | 9.80 | 8.20 | 9.30 | 0.00 | - | 1 | 0 | 206.45% |
| ABR250117C00005000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 9.00 | 8.70 | 9.60 | 0.00 | - | 5 | 11 | 93.16% |
| ABR250815C00005000 | 2024-05-14 2:44PM EDT | 2025-08-15 | 9.89 | 8.00 | 9.70 | 0.00 | - | 4 | 0 | 99.61% |
| ABR260116C00005000 | 2024-01-26 2:15PM EDT | 2026-01-16 | 8.82 | 5.60 | 9.70 | 0.00 | - | 1 | 0 | 85.25% |
| ABR260821C00005000 | 2024-02-08 12:48PM EDT | 2026-08-21 | 6.95 | 5.60 | 10.50 | 0.00 | - | 1 | 7 | 100.54% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621P00005000 | 2024-04-15 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 537.50% |
| ABR240719P00005000 | 2024-05-01 1:42PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,880 | 200.00% |
| ABR240816P00005000 | 2024-05-16 9:59AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 52 | 212.50% |
| ABR241018P00005000 | 2024-05-16 2:30PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.75 | 0.00 | - | 40 | 670 | 147.66% |
| ABR250117P00005000 | 2024-06-18 9:31AM EDT | 2025-01-17 | 0.15 | 0.05 | 0.20 | +0.04 | +36.36% | 5 | 11,582 | 84.77% |
| ABR250815P00005000 | 2024-06-17 2:01PM EDT | 2025-08-15 | 0.40 | 0.40 | 0.60 | 0.00 | - | 1 | 10,180 | 86.82% |
| ABR260116P00005000 | 2024-06-18 2:01PM EDT | 2026-01-16 | 0.65 | 0.65 | 0.85 | +0.14 | +27.45% | 2 | 2,428 | 85.74% |
| ABR260821P00005000 | 2024-06-17 2:25PM EDT | 2026-08-21 | 0.85 | 0.55 | 1.05 | 0.00 | - | 1 | 100 | 74.95% |
© 2024 Yahoo. All rights reserved.