Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240920C00012000 | 2024-05-30 12:36PM EDT | 12.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 0.00% |
| ABR240920C00013000 | 2024-05-31 10:48AM EDT | 13.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 0.00% |
| ABR240920C00014000 | 2024-05-31 1:21PM EDT | 14.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 685 | 1.56% |
| ABR240920C00015000 | 2024-05-31 9:30AM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 933 | 6.25% |
| ABR240920C00016000 | 2024-05-31 11:59AM EDT | 16.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1,338 | 6.25% |
| ABR240920C00017000 | 2024-05-28 9:54AM EDT | 17.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ABR240920C00018000 | 2024-05-31 9:30AM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240920P00008000 | 2024-05-15 2:15PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ABR240920P00009000 | 2024-05-30 3:32PM EDT | 9.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 86 | 25.00% |
| ABR240920P00010000 | 2024-05-30 10:24AM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,624 | 12.50% |
| ABR240920P00011000 | 2024-05-31 3:18PM EDT | 11.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 102 | 333 | 12.50% |
| ABR240920P00012000 | 2024-05-30 3:51PM EDT | 12.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 31 | 4,848 | 6.25% |
| ABR240920P00013000 | 2024-05-31 9:48AM EDT | 13.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5,073 | 3.13% |
| ABR240920P00014000 | 2024-05-30 10:04AM EDT | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 1,031 | 0.00% |
| ABR240920P00015000 | 2024-05-14 1:56PM EDT | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| ABR240920P00016000 | 2024-05-15 10:25AM EDT | 16.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 240 | 0.00% |
| ABR240920P00017000 | 2024-05-17 10:38AM EDT | 17.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 171 | 171 | 0.00% |
© 2024 Yahoo. All rights reserved.