Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240705C00002500 | 2024-06-18 3:41PM EDT | 2.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ABR240705C00005000 | 2024-06-17 3:50PM EDT | 5.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ABR240705C00006000 | 2024-06-17 3:51PM EDT | 6.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ABR240705C00007000 | 2024-06-17 3:51PM EDT | 7.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ABR240705C00007500 | 2024-06-17 3:54PM EDT | 7.50 | 6.51 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| ABR240705C00008000 | 2024-06-13 3:48PM EDT | 8.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| ABR240705C00008500 | 2024-06-13 3:49PM EDT | 8.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| ABR240705C00009000 | 2024-06-13 3:50PM EDT | 9.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ABR240705C00009500 | 2024-06-13 3:52PM EDT | 9.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| ABR240705C00010000 | 2024-06-13 3:52PM EDT | 10.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ABR240705C00010500 | 2024-06-11 2:32PM EDT | 10.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ABR240705C00011000 | 2024-06-11 2:29PM EDT | 11.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ABR240705C00011500 | 2024-06-11 2:34PM EDT | 11.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABR240705C00013500 | 2024-06-17 10:58AM EDT | 13.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.00% |
| ABR240705C00014000 | 2024-06-18 1:38PM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 874 | 0.78% |
| ABR240705C00014500 | 2024-06-18 10:49AM EDT | 14.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 6.25% |
| ABR240705C00015000 | 2024-06-18 9:53AM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 696 | 12.50% |
| ABR240705C00015500 | 2024-06-11 10:58AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
| ABR240705C00018000 | 2024-06-17 3:48PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240705P00011000 | 2024-05-28 11:30AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 25.00% |
| ABR240705P00011500 | 2024-06-11 12:32PM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 110 | 25.00% |
| ABR240705P00012000 | 2024-06-17 1:13PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 271 | 25.00% |
| ABR240705P00012500 | 2024-06-18 11:57AM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 12.50% |
| ABR240705P00013000 | 2024-06-18 2:19PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 160 | 12.50% |
| ABR240705P00013500 | 2024-06-18 3:45PM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 49 | 6.25% |
| ABR240705P00014000 | 2024-05-31 3:01PM EDT | 14.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ABR240705P00014500 | 2024-06-03 12:54PM EDT | 14.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.