Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240726C00002500 | 2024-06-18 3:45PM EDT | 2.50 | 11.44 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| ABR240726C00005000 | 2024-06-18 3:47PM EDT | 5.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ABR240726C00006000 | 2024-06-18 3:49PM EDT | 6.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ABR240726C00007000 | 2024-06-18 3:49PM EDT | 7.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ABR240726C00007500 | 2024-06-18 3:50PM EDT | 7.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| ABR240726C00008000 | 2024-06-18 3:52PM EDT | 8.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| ABR240726C00008500 | 2024-06-18 3:53PM EDT | 8.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| ABR240726C00009000 | 2024-06-18 3:55PM EDT | 9.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| ABR240726C00009500 | 2024-06-13 11:39AM EDT | 9.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ABR240726C00010000 | 2024-06-13 3:21PM EDT | 10.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ABR240726C00010500 | 2024-06-11 2:11PM EDT | 10.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABR240726C00013000 | 2024-06-10 12:07PM EDT | 13.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABR240726C00013500 | 2024-06-11 12:07PM EDT | 13.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| ABR240726C00014000 | 2024-06-18 10:39AM EDT | 14.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 0.39% |
| ABR240726C00014500 | 2024-06-17 3:32PM EDT | 14.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 48 | 73 | 3.13% |
| ABR240726C00015000 | 2024-06-18 10:18AM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 29 | 89 | 6.25% |
| ABR240726C00016000 | 2024-06-18 1:20PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240726P00009500 | 2024-06-10 11:11AM EDT | 9.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ABR240726P00010000 | 2024-06-12 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ABR240726P00010500 | 2024-06-10 10:05AM EDT | 10.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ABR240726P00011000 | 2024-06-10 9:51AM EDT | 11.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ABR240726P00012000 | 2024-06-18 1:02PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| ABR240726P00012500 | 2024-06-18 3:57PM EDT | 12.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 27 | 742 | 12.50% |
| ABR240726P00013000 | 2024-06-18 1:54PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 135 | 6.25% |
| ABR240726P00013500 | 2024-06-18 1:39PM EDT | 13.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 240 | 1,449 | 3.13% |
| ABR240726P00014000 | 2024-06-17 3:12PM EDT | 14.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 74 | 199 | 0.00% |
© 2024 Yahoo. All rights reserved.