Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517C00013000 | 2024-05-16 3:42PM EDT | 2024-05-17 | 0.75 | 0.70 | 0.95 | 0.00 | - | 19 | 3 | 117.97% |
| ABR240524C00013000 | 2024-05-16 1:31PM EDT | 2024-05-24 | 0.90 | 0.90 | 1.05 | 0.00 | - | 18 | 21 | 60.35% |
| ABR240531C00013000 | 2024-05-15 3:38PM EDT | 2024-05-31 | 1.15 | 0.90 | 1.10 | 0.00 | - | 505 | 1 | 50.00% |
| ABR240607C00013000 | 2024-05-13 3:36PM EDT | 2024-06-07 | 0.85 | 0.85 | 2.00 | 0.00 | - | 305 | 2 | 69.34% |
| ABR240614C00013000 | 2024-05-14 10:47AM EDT | 2024-06-14 | 1.80 | 1.00 | 2.35 | 0.00 | - | 6 | 0 | 78.03% |
| ABR240621C00013000 | 2024-05-17 10:03AM EDT | 2024-06-21 | 1.15 | 1.05 | 1.25 | 0.00 | - | 1 | 459 | 42.77% |
| ABR240628C00013000 | 2024-05-13 11:24AM EDT | 2024-06-28 | 1.10 | 0.90 | 1.45 | 0.00 | - | 19 | 17 | 51.07% |
| ABR240816C00013000 | 2024-05-16 9:39AM EDT | 2024-08-16 | 1.65 | 1.05 | 2.30 | 0.00 | - | 20 | 193 | 67.97% |
| ABR240920C00013000 | 2024-05-16 9:42AM EDT | 2024-09-20 | 1.65 | 0.45 | 2.00 | 0.00 | - | 1 | 194 | 48.00% |
| ABR241018C00013000 | 2024-05-17 10:00AM EDT | 2024-10-18 | 1.75 | 1.60 | 1.80 | -0.35 | -16.67% | 10 | 916 | 37.50% |
| ABR260821C00013000 | 2024-05-16 11:30AM EDT | 2026-08-21 | 2.50 | 1.40 | 5.00 | 0.00 | - | 10 | 74 | 58.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517P00013000 | 2024-05-17 2:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 28 | 5,414 | 92.19% |
| ABR240524P00013000 | 2024-05-17 3:38PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 76 | 350 | 50.00% |
| ABR240531P00013000 | 2024-05-17 3:25PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 118 | 352 | 42.97% |
| ABR240607P00013000 | 2024-05-17 10:05AM EDT | 2024-06-07 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 4 | 364 | 40.23% |
| ABR240614P00013000 | 2024-05-17 12:02PM EDT | 2024-06-14 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 357 | 234 | 39.16% |
| ABR240621P00013000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.30 | -0.07 | -20.00% | 172 | 7,294 | 38.67% |
| ABR240628P00013000 | 2024-05-17 1:23PM EDT | 2024-06-28 | 0.35 | 0.10 | 0.35 | -0.05 | -12.50% | 50 | 17 | 38.48% |
| ABR240816P00013000 | 2024-05-17 11:15AM EDT | 2024-08-16 | 1.00 | 0.90 | 1.05 | -0.05 | -4.76% | 31 | 162 | 51.17% |
| ABR240920P00013000 | 2024-05-17 2:08PM EDT | 2024-09-20 | 1.25 | 0.85 | 1.30 | +0.05 | +4.17% | 2 | 5,051 | 54.25% |
| ABR241018P00013000 | 2024-05-17 1:32PM EDT | 2024-10-18 | 1.20 | 1.00 | 1.40 | -0.14 | -10.45% | 285 | 1,477 | 52.05% |
| ABR260821P00013000 | 2024-05-16 12:16PM EDT | 2026-08-21 | 4.10 | 1.75 | 6.00 | 0.00 | - | 1 | 62 | 54.88% |
© 2024 Yahoo. All rights reserved.