Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240816C00003000 | 2024-05-13 1:55PM EDT | 3.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240816C00005000 | 2024-05-14 11:21AM EDT | 5.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240816C00011000 | 2024-05-28 3:15PM EDT | 11.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 34 | 52 | 0.00% |
| ABR240816C00012000 | 2024-05-29 1:21PM EDT | 12.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ABR240816C00013000 | 2024-05-31 12:44PM EDT | 13.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| ABR240816C00014000 | 2024-05-31 12:44PM EDT | 14.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 31 | 459 | 0.00% |
| ABR240816C00015000 | 2024-05-31 1:31PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 330 | 3.13% |
| ABR240816C00016000 | 2024-05-31 10:33AM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 451 | 6.25% |
| ABR240816C00017000 | 2024-05-31 10:10AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| ABR240816C00018000 | 2024-05-14 2:52PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| ABR240816C00020000 | 2024-05-21 3:58PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240816P00005000 | 2024-05-16 9:59AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 52 | 50.00% |
| ABR240816P00006000 | 2024-05-16 9:55AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| ABR240816P00007000 | 2024-05-09 1:27PM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ABR240816P00008000 | 2024-05-23 10:55AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,002 | 25.00% |
| ABR240816P00009000 | 2024-05-24 2:43PM EDT | 9.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 90 | 362 | 25.00% |
| ABR240816P00010000 | 2024-05-31 12:02PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 754 | 25.00% |
| ABR240816P00011000 | 2024-05-31 3:14PM EDT | 11.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 61 | 643 | 12.50% |
| ABR240816P00012000 | 2024-05-31 3:35PM EDT | 12.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 87 | 12,029 | 12.50% |
| ABR240816P00013000 | 2024-05-31 3:15PM EDT | 13.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 322 | 6.25% |
| ABR240816P00014000 | 2024-05-31 10:23AM EDT | 14.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 165 | 0.39% |
| ABR240816P00015000 | 2024-05-31 12:38PM EDT | 15.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 0.00% |
| ABR240816P00016000 | 2024-05-14 11:40AM EDT | 16.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.