Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517C00016000 | 2024-05-15 12:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 292 | 162.50% |
| ABR240531C00016000 | 2024-05-16 1:50PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 300 | 76.17% |
| ABR240621C00016000 | 2024-05-17 9:46AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 8 | 11,110 | 42.77% |
| ABR240719C00016000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.25 | -0.02 | -8.70% | 24 | 13,911 | 38.48% |
| ABR240816C00016000 | 2024-05-16 3:40PM EDT | 2024-08-16 | 0.30 | 0.30 | 0.45 | -0.15 | -33.33% | 6 | 428 | 41.11% |
| ABR241018C00016000 | 2024-05-16 12:20PM EDT | 2024-10-18 | 0.50 | 0.35 | 0.70 | +0.02 | +4.17% | 3 | 2,171 | 39.55% |
| ABR250117C00016000 | 2024-05-17 10:30AM EDT | 2025-01-17 | 0.63 | 0.55 | 1.25 | -0.02 | -3.08% | 3 | 1,805 | 44.04% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517P00016000 | 2024-05-15 9:31AM EDT | 2024-05-17 | 1.30 | 1.00 | 2.70 | 0.00 | - | 5 | 6 | 450.00% |
| ABR240621P00016000 | 2024-05-17 2:56PM EDT | 2024-06-21 | 2.27 | 2.05 | 2.45 | +0.34 | +17.62% | 10 | 54 | 58.01% |
| ABR240719P00016000 | 2024-05-14 10:05AM EDT | 2024-07-19 | 2.00 | 2.10 | 2.65 | 0.00 | - | 50 | 786 | 53.81% |
| ABR241018P00016000 | 2024-05-15 2:00PM EDT | 2024-10-18 | 3.00 | 2.50 | 3.80 | 0.00 | - | 1 | 265 | 67.87% |
| ABR250117P00016000 | 2024-05-14 2:49PM EDT | 2025-01-17 | 3.45 | 3.00 | 5.50 | 0.00 | - | 60 | 65 | 63.77% |
© 2024 Yahoo. All rights reserved.