Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517C00014000 | 2024-05-17 2:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 117 | 1,115 | 32.81% |
| ABR240524C00014000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 0.24 | 0.20 | 0.25 | -0.01 | -4.00% | 277 | 365 | 36.72% |
| ABR240531C00014000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 0.33 | 0.25 | 0.35 | +0.03 | +10.00% | 69 | 133 | 35.74% |
| ABR240607C00014000 | 2024-05-17 1:15PM EDT | 2024-06-07 | 0.38 | 0.30 | 0.55 | -0.07 | -15.56% | 3 | 1,061 | 44.14% |
| ABR240614C00014000 | 2024-05-17 2:22PM EDT | 2024-06-14 | 0.45 | 0.45 | 0.50 | -0.08 | -15.09% | 48 | 636 | 35.35% |
| ABR240621C00014000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.51 | 0.50 | 0.60 | +0.01 | +2.00% | 156 | 4,794 | 37.40% |
| ABR240628C00014000 | 2024-05-17 10:21AM EDT | 2024-06-28 | 0.60 | 0.50 | 0.95 | -0.40 | -40.00% | 50 | 82 | 52.64% |
| ABR240719C00014000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 0.81 | 0.70 | 0.80 | +0.03 | +3.85% | 85 | 11,171 | 36.72% |
| ABR240816C00014000 | 2024-05-17 9:55AM EDT | 2024-08-16 | 1.05 | 0.95 | 1.10 | 0.00 | - | 53 | 260 | 41.41% |
| ABR240920C00014000 | 2024-05-14 3:52PM EDT | 2024-09-20 | 1.75 | 1.00 | 1.20 | 0.00 | - | 647 | 648 | 38.28% |
| ABR241018C00014000 | 2024-05-17 12:51PM EDT | 2024-10-18 | 1.19 | 1.10 | 1.40 | -0.06 | -4.80% | 5 | 2,444 | 40.23% |
| ABR250117C00014000 | 2024-05-17 12:02PM EDT | 2025-01-17 | 1.45 | 0.25 | 1.50 | +0.16 | +12.40% | 12 | 547 | 34.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517P00014000 | 2024-05-17 3:44PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.15 | -0.17 | -56.67% | 1,391 | 2,312 | 28.91% |
| ABR240524P00014000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.35 | -0.18 | -36.00% | 354 | 2,212 | 35.35% |
| ABR240531P00014000 | 2024-05-17 3:02PM EDT | 2024-05-31 | 0.43 | 0.40 | 0.50 | -0.17 | -28.33% | 63 | 54 | 39.26% |
| ABR240607P00014000 | 2024-05-14 1:15PM EDT | 2024-06-07 | 0.55 | 0.40 | 0.75 | 0.00 | - | 5 | 10 | 50.78% |
| ABR240621P00014000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.70 | -0.10 | -13.33% | 92 | 694 | 36.82% |
| ABR240628P00014000 | 2024-05-16 11:35AM EDT | 2024-06-28 | 0.85 | 0.45 | 0.95 | +0.14 | +19.72% | 2 | 3 | 46.88% |
| ABR240719P00014000 | 2024-05-17 2:17PM EDT | 2024-07-19 | 0.94 | 0.85 | 1.00 | -0.06 | -6.00% | 14 | 9,787 | 40.58% |
| ABR240816P00014000 | 2024-05-17 12:11PM EDT | 2024-08-16 | 1.45 | 1.15 | 1.65 | +0.10 | +7.41% | 21 | 40 | 57.32% |
| ABR241018P00014000 | 2024-05-16 12:05PM EDT | 2024-10-18 | 1.95 | 0.70 | 2.05 | 0.00 | - | 2 | 98 | 55.32% |
| ABR250117P00014000 | 2024-05-14 11:51AM EDT | 2025-01-17 | 2.15 | 1.95 | 2.70 | 0.00 | - | 8 | 12 | 50.05% |
© 2024 Yahoo. All rights reserved.