Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517C00011000 | 2024-05-15 3:35PM EDT | 2024-05-17 | 3.69 | 1.75 | 4.30 | 0.00 | - | 3,010 | 0 | 371.88% |
| ABR240524C00011000 | 2024-05-15 1:08PM EDT | 2024-05-24 | 4.34 | 1.15 | 4.90 | 0.00 | - | 1 | 1 | 131.25% |
| ABR240531C00011000 | 2024-05-03 10:10AM EDT | 2024-05-31 | 2.25 | 0.80 | 4.80 | 0.00 | - | 3 | 3 | 319.53% |
| ABR240621C00011000 | 2024-04-22 10:20AM EDT | 2024-06-21 | 1.80 | 1.50 | 4.40 | 0.00 | - | 1 | 0 | 50.39% |
| ABR240719C00011000 | 2024-05-16 12:10PM EDT | 2024-07-19 | 3.02 | 2.75 | 4.30 | 0.00 | - | 1 | 28 | 82.72% |
| ABR241018C00011000 | 2024-05-15 11:17AM EDT | 2024-10-18 | 3.70 | 1.75 | 3.60 | 0.00 | - | 7 | 16 | 56.10% |
| ABR250117C00011000 | 2024-05-09 11:13AM EDT | 2025-01-17 | 2.30 | 2.85 | 4.20 | 0.00 | - | 10 | 20 | 62.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517P00011000 | 2024-05-17 3:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 8,047 | 250.00% |
| ABR240524P00011000 | 2024-05-15 10:01AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 547 | 121.09% |
| ABR240531P00011000 | 2024-05-16 2:11PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 130 | 82.03% |
| ABR240607P00011000 | 2024-05-16 3:02PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 140 | 73.05% |
| ABR240614P00011000 | 2024-05-14 1:09PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 24 | 53.91% |
| ABR240621P00011000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 25 | 7,529 | 57.03% |
| ABR240628P00011000 | 2024-05-14 1:37PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 52.15% |
| ABR240719P00011000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 43 | 11,532 | 52.54% |
| ABR240816P00011000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 0.38 | 0.35 | 0.45 | -0.07 | -15.56% | 51 | 330 | 56.35% |
| ABR240920P00011000 | 2024-05-17 1:08PM EDT | 2024-09-20 | 0.50 | 0.40 | 0.65 | -0.07 | -12.28% | 4 | 213 | 53.81% |
| ABR241018P00011000 | 2024-05-17 3:30PM EDT | 2024-10-18 | 0.65 | 0.40 | 0.70 | 0.00 | - | 2 | 7,238 | 55.76% |
| ABR250117P00011000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 0.95 | 0.75 | 1.20 | -0.05 | -5.00% | 19 | 1,701 | 52.49% |
© 2024 Yahoo. All rights reserved.