Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517C00012500 | 2024-05-15 3:35PM EDT | 2024-05-17 | 2.20 | 0.10 | 2.80 | 0.00 | - | 2,003 | 0 | 164.06% |
| ABR240524C00012500 | 2024-05-15 3:38PM EDT | 2024-05-24 | 2.70 | 0.70 | 3.60 | 0.00 | - | 1,810 | 0 | 172.85% |
| ABR240531C00012500 | 2024-05-17 9:32AM EDT | 2024-05-31 | 1.20 | 0.50 | 3.30 | -1.05 | -46.67% | 1 | 1 | 99.90% |
| ABR240719C00012500 | 2024-05-17 3:15PM EDT | 2024-07-19 | 1.70 | 1.70 | 1.85 | +0.06 | +3.66% | 23 | 745 | 45.70% |
| ABR250117C00012500 | 2024-05-17 11:18AM EDT | 2025-01-17 | 2.15 | 2.10 | 2.35 | -0.05 | -2.27% | 6 | 4,198 | 36.18% |
| ABR250815C00012500 | 2024-05-15 3:28PM EDT | 2025-08-15 | 2.38 | 1.35 | 3.40 | 0.00 | - | 5 | 990 | 45.51% |
| ABR260116C00012500 | 2024-05-16 11:55AM EDT | 2026-01-16 | 2.45 | 2.15 | 2.90 | 0.00 | - | 2 | 2,343 | 31.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517P00012500 | 2024-05-17 11:55AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 28 | 3,920 | 131.25% |
| ABR240524P00012500 | 2024-05-17 2:08PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 27 | 1,905 | 55.47% |
| ABR240531P00012500 | 2024-05-16 3:46PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 717 | 49.61% |
| ABR240607P00012500 | 2024-05-17 3:16PM EDT | 2024-06-07 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 90 | 129 | 47.27% |
| ABR240614P00012500 | 2024-05-17 9:30AM EDT | 2024-06-14 | 0.16 | 0.10 | 0.20 | -0.05 | -23.81% | 3 | 310 | 45.90% |
| ABR240628P00012500 | 2024-05-16 3:30PM EDT | 2024-06-28 | 0.31 | 0.25 | 0.35 | +0.01 | +3.33% | 23 | 118 | 48.54% |
| ABR240719P00012500 | 2024-05-17 3:45PM EDT | 2024-07-19 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 75 | 17,842 | 42.58% |
| ABR250117P00012500 | 2024-05-16 3:30PM EDT | 2025-01-17 | 1.55 | 1.35 | 1.75 | 0.00 | - | 23 | 5,791 | 50.73% |
| ABR250815P00012500 | 2024-05-16 3:18PM EDT | 2025-08-15 | 2.15 | 0.00 | 3.60 | 0.00 | - | 3 | 3,144 | 74.56% |
| ABR260116P00012500 | 2024-05-14 9:42AM EDT | 2026-01-16 | 2.61 | 2.20 | 4.30 | 0.00 | - | 15 | 318 | 58.84% |
© 2024 Yahoo. All rights reserved.