Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628C00005000 | 2024-05-29 2:06PM EDT | 5.00 | 8.10 | 8.10 | 11.10 | 0.00 | - | 5 | 6 | 373.05% |
| ABR240628C00006000 | 2024-05-29 2:07PM EDT | 6.00 | 7.07 | 7.60 | 10.10 | 0.00 | - | 3 | 3 | 359.57% |
| ABR240628C00007000 | 2024-05-29 2:08PM EDT | 7.00 | 6.06 | 5.30 | 9.10 | 0.00 | - | 3 | 7 | 191.41% |
| ABR240628C00007500 | 2024-05-29 2:08PM EDT | 7.50 | 5.56 | 5.00 | 8.60 | 0.00 | - | 4 | 5 | 196.48% |
| ABR240628C00008000 | 2024-05-29 2:09PM EDT | 8.00 | 6.17 | 4.40 | 8.10 | 0.00 | - | 2 | 4 | 170.70% |
| ABR240628C00008500 | 2024-05-29 2:10PM EDT | 8.50 | 5.40 | 4.90 | 7.60 | 0.00 | - | 3 | 8 | 228.13% |
| ABR240628C00009000 | 2024-05-29 2:11PM EDT | 9.00 | 5.20 | 4.50 | 7.10 | 0.00 | - | 2 | 4 | 215.43% |
| ABR240628C00009500 | 2024-05-29 2:12PM EDT | 9.50 | 4.40 | 4.10 | 6.60 | 0.00 | - | 2 | 6 | 202.93% |
| ABR240628C00010000 | 2024-05-28 2:36PM EDT | 10.00 | 3.84 | 3.60 | 6.10 | 0.00 | - | 3 | 13 | 185.35% |
| ABR240628C00010500 | 2024-05-29 2:13PM EDT | 10.50 | 3.22 | 1.80 | 5.60 | 0.00 | - | 3 | 8 | 95.70% |
| ABR240628C00011000 | 2024-05-29 2:14PM EDT | 11.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABR240628C00013000 | 2024-05-30 9:30AM EDT | 13.00 | 0.60 | 0.00 | 3.30 | 0.00 | - | 29 | 47 | 75.10% |
| ABR240628C00013500 | 2024-05-30 3:43PM EDT | 13.50 | 0.47 | 0.15 | 1.00 | 0.00 | - | 3 | 31 | 49.41% |
| ABR240628C00014000 | 2024-05-31 3:44PM EDT | 14.00 | 0.40 | 0.50 | 0.65 | 0.00 | - | 33 | 338 | 43.65% |
| ABR240628C00014500 | 2024-06-03 9:37AM EDT | 14.50 | 0.33 | 0.25 | 0.35 | +0.13 | +65.00% | 3 | 298 | 37.31% |
| ABR240628C00015000 | 2024-06-03 9:35AM EDT | 15.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 136 | 163 | 40.63% |
| ABR240628C00015500 | 2024-05-15 10:23AM EDT | 15.50 | 0.45 | 0.00 | 1.00 | 0.00 | - | 3 | 12 | 69.53% |
| ABR240628C00016000 | 2024-05-20 9:54AM EDT | 16.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 58.20% |
| ABR240628C00016500 | 2024-05-16 2:30PM EDT | 16.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 22 | 60.74% |
| ABR240628C00017000 | 2024-05-14 3:49PM EDT | 17.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.57% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628P00007000 | 2024-05-13 10:17AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ABR240628P00007500 | 2024-05-13 10:16AM EDT | 7.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 250.59% |
| ABR240628P00009500 | 2024-05-09 2:51PM EDT | 9.50 | 0.16 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 226.95% |
| ABR240628P00010000 | 2024-05-09 2:31PM EDT | 10.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 175.00% |
| ABR240628P00011000 | 2024-05-24 3:10PM EDT | 11.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 50 | 56 | 142.97% |
| ABR240628P00011500 | 2024-05-17 9:45AM EDT | 11.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ABR240628P00012000 | 2024-05-31 3:01PM EDT | 12.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 406 | 55.86% |
| ABR240628P00012500 | 2024-05-31 1:07PM EDT | 12.50 | 0.16 | 0.10 | 0.20 | 0.00 | - | 8 | 865 | 50.59% |
| ABR240628P00013000 | 2024-06-03 9:30AM EDT | 13.00 | 0.15 | 0.15 | 0.30 | -0.15 | -50.00% | 1 | 387 | 47.85% |
| ABR240628P00013500 | 2024-05-31 11:21AM EDT | 13.50 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 84 | 42.19% |
| ABR240628P00014000 | 2024-05-29 1:34PM EDT | 14.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 150 | 160 | 43.65% |
| ABR240628P00014500 | 2024-05-28 2:25PM EDT | 14.50 | 1.35 | 0.75 | 1.05 | 0.00 | - | 1 | 9 | 51.07% |
| ABR240628P00015000 | 2024-05-22 10:14AM EDT | 15.00 | 1.51 | 1.10 | 1.45 | 0.00 | - | 2 | 6 | 55.66% |
| ABR240628P00015500 | 2024-05-29 3:53PM EDT | 15.50 | 2.50 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 61.91% |
| ABR240628P00016500 | 2024-05-23 9:35AM EDT | 16.50 | 3.00 | 2.45 | 2.85 | 0.00 | - | 10 | 10 | 55.27% |
© 2024 Yahoo. All rights reserved.