Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517C00009000 | 2024-05-03 10:10AM EDT | 2024-05-17 | 4.26 | 4.40 | 6.10 | 0.00 | - | 20 | 0 | 801.56% |
| ABR240719C00009000 | 2024-04-26 10:31AM EDT | 2024-07-19 | 3.50 | 3.40 | 6.30 | 0.00 | - | 1 | 1 | 179.10% |
| ABR241018C00009000 | 2024-04-11 9:55AM EDT | 2024-10-18 | 3.20 | 3.30 | 4.40 | 0.00 | - | - | 0 | 0.00% |
| ABR250117C00009000 | 2024-04-23 3:06PM EDT | 2025-01-17 | 4.15 | 4.10 | 5.70 | 0.00 | - | - | 0 | 69.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517P00009000 | 2024-05-08 10:12AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 1,061 | 428.13% |
| ABR240524P00009000 | 2024-05-14 11:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 151.56% |
| ABR240531P00009000 | 2024-04-19 9:57AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 159.77% |
| ABR240621P00009000 | 2024-05-17 2:44PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,343 | 71.09% |
| ABR240719P00009000 | 2024-05-17 1:43PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 5 | 1,766 | 69.92% |
| ABR240816P00009000 | 2024-05-17 2:37PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 252 | 46 | 67.19% |
| ABR240920P00009000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.25 | +0.15 | +300.00% | 8 | 8 | 59.38% |
| ABR241018P00009000 | 2024-05-17 9:58AM EDT | 2024-10-18 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 10 | 719 | 58.98% |
| ABR250117P00009000 | 2024-05-13 11:56AM EDT | 2025-01-17 | 0.71 | 0.00 | 0.95 | 0.00 | - | 1 | 214 | 56.30% |
© 2024 Yahoo. All rights reserved.