Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240712C00002500 | 2024-06-18 3:42PM EDT | 2.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| ABR240712C00005000 | 2024-06-18 3:43PM EDT | 5.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ABR240712C00006000 | 2024-06-18 3:44PM EDT | 6.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ABR240712C00007000 | 2024-06-13 3:36PM EDT | 7.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ABR240712C00007500 | 2024-06-13 3:37PM EDT | 7.50 | 6.32 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| ABR240712C00008000 | 2024-06-13 3:38PM EDT | 8.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| ABR240712C00008500 | 2024-06-13 3:39PM EDT | 8.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ABR240712C00009000 | 2024-06-13 3:40PM EDT | 9.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ABR240712C00009500 | 2024-06-13 3:43PM EDT | 9.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ABR240712C00010000 | 2024-06-13 3:44PM EDT | 10.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ABR240712C00010500 | 2024-06-11 1:57PM EDT | 10.50 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ABR240712C00013000 | 2024-06-17 2:58PM EDT | 13.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| ABR240712C00013500 | 2024-06-11 11:44AM EDT | 13.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABR240712C00014000 | 2024-06-17 2:52PM EDT | 14.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 83 | 0.78% |
| ABR240712C00014500 | 2024-06-12 11:07AM EDT | 14.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 6.25% |
| ABR240712C00015000 | 2024-06-17 11:11AM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ABR240712C00015500 | 2024-06-12 9:30AM EDT | 15.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240712P00011000 | 2024-06-10 9:30AM EDT | 11.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ABR240712P00011500 | 2024-06-11 12:01PM EDT | 11.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| ABR240712P00012000 | 2024-06-18 11:57AM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 12.50% |
| ABR240712P00012500 | 2024-06-18 10:29AM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 12.50% |
| ABR240712P00013000 | 2024-06-18 3:43PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 315 | 6.25% |
| ABR240712P00013500 | 2024-06-18 2:20PM EDT | 13.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 3.13% |
| ABR240712P00014000 | 2024-06-17 10:14AM EDT | 14.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.