Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240614C00002500 | 2024-05-29 1:39PM EDT | 2.50 | 12.20 | 11.30 | 12.10 | 0.00 | - | 6 | 9 | 690.63% |
| ABR240614C00005000 | 2024-05-31 10:43AM EDT | 5.00 | 8.72 | 8.70 | 9.60 | 0.00 | - | 4 | 10 | 397.66% |
| ABR240614C00006000 | 2024-05-29 1:41PM EDT | 6.00 | 7.05 | 7.50 | 9.90 | 0.00 | - | 2 | 2 | 502.73% |
| ABR240614C00007000 | 2024-05-29 1:43PM EDT | 7.00 | 6.05 | 5.20 | 9.10 | 0.00 | - | 4 | 5 | 281.25% |
| ABR240614C00007500 | 2024-05-29 1:44PM EDT | 7.50 | 5.58 | 5.80 | 8.60 | 0.00 | - | 5 | 5 | 394.53% |
| ABR240614C00008000 | 2024-05-29 1:46PM EDT | 8.00 | 5.00 | 5.30 | 7.50 | 0.00 | - | 3 | 4 | 300.39% |
| ABR240614C00008500 | 2024-05-29 1:47PM EDT | 8.50 | 4.57 | 4.60 | 7.50 | 0.00 | - | 3 | 4 | 305.86% |
| ABR240614C00009000 | 2024-05-29 1:48PM EDT | 9.00 | 4.04 | 4.40 | 6.80 | 0.00 | - | 4 | 6 | 289.45% |
| ABR240614C00009500 | 2024-05-29 1:49PM EDT | 9.50 | 3.56 | 4.00 | 6.00 | 0.00 | - | 3 | 8 | 246.88% |
| ABR240614C00010000 | 2024-05-29 1:50PM EDT | 10.00 | 3.09 | 3.40 | 5.30 | 0.00 | - | 3 | 4 | 197.66% |
| ABR240614C00010500 | 2024-05-29 1:51PM EDT | 10.50 | 2.58 | 2.85 | 4.90 | 0.00 | - | 5 | 7 | 181.64% |
| ABR240614C00011000 | 2024-05-29 1:52PM EDT | 11.00 | 2.10 | 2.30 | 3.10 | 0.00 | - | 2 | 4 | 112.11% |
| ABR240614C00011500 | 2024-05-28 2:03PM EDT | 11.50 | 1.96 | 2.10 | 2.60 | 0.00 | - | 3 | 3 | 96.48% |
| ABR240614C00012500 | 2024-05-31 9:37AM EDT | 12.50 | 1.20 | 1.45 | 1.65 | 0.00 | - | 9 | 9 | 56.84% |
| ABR240614C00013000 | 2024-05-31 9:38AM EDT | 13.00 | 0.75 | 1.05 | 1.15 | 0.00 | - | 36 | 91 | 56.45% |
| ABR240614C00013500 | 2024-05-31 3:48PM EDT | 13.50 | 0.50 | 0.65 | 0.75 | 0.00 | - | 75 | 312 | 49.61% |
| ABR240614C00014000 | 2024-06-03 9:38AM EDT | 14.00 | 0.43 | 0.30 | 0.50 | +0.23 | +328.57% | 26 | 849 | 51.95% |
| ABR240614C00014500 | 2024-06-03 9:32AM EDT | 14.50 | 0.25 | 0.15 | 0.20 | +0.18 | +257.14% | 4 | 186 | 40.63% |
| ABR240614C00015000 | 2024-06-03 9:38AM EDT | 15.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 4 | 958 | 49.02% |
| ABR240614C00015500 | 2024-06-03 9:36AM EDT | 15.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 77 | 53.52% |
| ABR240614C00016000 | 2024-05-20 9:30AM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 53.13% |
| ABR240614C00016500 | 2024-05-14 10:30AM EDT | 16.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 15 | 78.13% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240614P00008500 | 2024-05-13 10:10AM EDT | 8.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 6 | 10 | 246.88% |
| ABR240614P00010000 | 2024-05-03 3:26PM EDT | 10.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 232.23% |
| ABR240614P00011000 | 2024-05-28 3:38PM EDT | 11.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 24 | 153.52% |
| ABR240614P00011500 | 2024-05-28 10:16AM EDT | 11.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 241 | 91.02% |
| ABR240614P00012000 | 2024-05-31 10:28AM EDT | 12.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 657 | 65.63% |
| ABR240614P00012500 | 2024-05-31 12:30PM EDT | 12.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 9 | 486 | 51.95% |
| ABR240614P00013000 | 2024-06-03 9:37AM EDT | 13.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 18 | 955 | 49.61% |
| ABR240614P00013500 | 2024-06-03 9:37AM EDT | 13.50 | 0.22 | 0.20 | 0.25 | -0.02 | -8.33% | 201 | 1,377 | 44.14% |
| ABR240614P00014000 | 2024-05-31 10:40AM EDT | 14.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 87 | 102 | 46.88% |
| ABR240614P00014500 | 2024-05-31 10:57AM EDT | 14.50 | 0.90 | 0.65 | 0.80 | 0.00 | - | 1 | 6 | 46.29% |
| ABR240614P00015000 | 2024-05-17 10:44AM EDT | 15.00 | 1.28 | 1.05 | 1.20 | 0.00 | - | 6 | 24 | 49.02% |
| ABR240614P00015500 | 2024-05-29 12:30PM EDT | 15.50 | 2.41 | 1.55 | 1.65 | 0.00 | - | 1 | 2 | 53.52% |
| ABR240614P00017000 | 2024-05-23 12:37PM EDT | 17.00 | 3.60 | 2.95 | 3.20 | 0.00 | - | 25 | 48 | 60.94% |
| ABR240614P00020000 | 2024-05-17 10:06AM EDT | 20.00 | 6.14 | 5.60 | 7.40 | 0.00 | - | 5 | 5 | 192.19% |
© 2024 Yahoo. All rights reserved.