Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607C00002500 | 2024-05-21 2:56PM EDT | 2.50 | 11.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABR240607C00005000 | 2024-05-21 2:57PM EDT | 5.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| ABR240607C00006000 | 2024-05-02 11:34AM EDT | 6.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240607C00007000 | 2024-05-14 11:21AM EDT | 7.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240607C00007500 | 2024-04-30 1:43PM EDT | 7.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240607C00008000 | 2024-05-01 2:06PM EDT | 8.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240607C00010000 | 2024-05-20 11:51AM EDT | 10.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ABR240607C00013000 | 2024-05-13 3:36PM EDT | 13.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 305 | 2 | 0.00% |
| ABR240607C00013500 | 2024-05-21 1:28PM EDT | 13.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| ABR240607C00014000 | 2024-05-21 3:58PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 92 | 1,134 | 3.13% |
| ABR240607C00014500 | 2024-05-21 10:33AM EDT | 14.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 6.25% |
| ABR240607C00015000 | 2024-05-21 3:00PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 12.50% |
| ABR240607C00015500 | 2024-05-13 10:49AM EDT | 15.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ABR240607C00016000 | 2024-05-21 2:41PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ABR240607C00016500 | 2024-05-14 10:17AM EDT | 16.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ABR240607C00018000 | 2024-05-13 1:11PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607P00009500 | 2024-04-25 3:52PM EDT | 9.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ABR240607P00010000 | 2024-04-26 2:56PM EDT | 10.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| ABR240607P00010500 | 2024-05-20 10:42AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| ABR240607P00011000 | 2024-05-20 11:16AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 25.00% |
| ABR240607P00011500 | 2024-05-17 10:15AM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 25.00% |
| ABR240607P00012000 | 2024-05-21 2:35PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 212 | 12.50% |
| ABR240607P00012500 | 2024-05-21 3:31PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 12.50% |
| ABR240607P00013000 | 2024-05-21 9:30AM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 393 | 6.25% |
| ABR240607P00013500 | 2024-05-21 1:18PM EDT | 13.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 67 | 3.13% |
| ABR240607P00014000 | 2024-05-20 3:17PM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| ABR240607P00014500 | 2024-05-17 12:04PM EDT | 14.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ABR240607P00015000 | 2024-05-10 11:28AM EDT | 15.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.