Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR241018C00006000 | 2024-03-08 1:14PM EDT | 6.00 | 6.87 | 5.80 | 7.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABR241018C00009000 | 2024-04-11 9:55AM EDT | 9.00 | 3.20 | 3.30 | 4.40 | 0.00 | - | - | 0 | 0.00% |
| ABR241018C00010000 | 2024-05-20 1:15PM EDT | 10.00 | 4.20 | 3.90 | 5.50 | 0.00 | - | 10 | 12 | 80.27% |
| ABR241018C00011000 | 2024-05-15 11:17AM EDT | 11.00 | 3.70 | 2.75 | 4.70 | 0.00 | - | 7 | 16 | 66.50% |
| ABR241018C00012000 | 2024-06-11 3:38PM EDT | 12.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 743 | 0.00% |
| ABR241018C00013000 | 2024-06-18 9:58AM EDT | 13.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 960 | 0.00% |
| ABR241018C00014000 | 2024-06-18 1:11PM EDT | 14.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 2,516 | 0.20% |
| ABR241018C00015000 | 2024-06-18 1:59PM EDT | 15.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2,514 | 3.13% |
| ABR241018C00016000 | 2024-06-18 1:43PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 2,301 | 6.25% |
| ABR241018C00017000 | 2024-06-17 1:55PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,992 | 6.25% |
| ABR241018C00018000 | 2024-05-24 1:04PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,699 | 12.50% |
| ABR241018C00019000 | 2024-05-15 12:34PM EDT | 19.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 53 | 54 | 52.83% |
| ABR241018C00020000 | 2024-05-15 3:02PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 161 | 56.93% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR241018P00003000 | 2024-04-19 10:41AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 75 | 75 | 217.19% |
| ABR241018P00004000 | 2024-05-16 2:28PM EDT | 4.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 25 | 30 | 177.73% |
| ABR241018P00005000 | 2024-05-16 2:30PM EDT | 5.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 40 | 670 | 148.44% |
| ABR241018P00006000 | 2024-06-11 2:24PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| ABR241018P00007000 | 2024-06-17 1:30PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
| ABR241018P00008000 | 2024-06-17 2:42PM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,590 | 25.00% |
| ABR241018P00009000 | 2024-06-17 2:40PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 606 | 25.00% |
| ABR241018P00010000 | 2024-06-18 12:30PM EDT | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2,080 | 12.50% |
| ABR241018P00011000 | 2024-06-18 12:30PM EDT | 11.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 13,294 | 12.50% |
| ABR241018P00012000 | 2024-06-17 3:44PM EDT | 12.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 223 | 4,183 | 6.25% |
| ABR241018P00013000 | 2024-06-17 3:32PM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,623 | 3.13% |
| ABR241018P00014000 | 2024-06-18 9:52AM EDT | 14.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 40 | 216 | 0.00% |
| ABR241018P00015000 | 2024-06-12 12:07PM EDT | 15.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,266 | 0.00% |
| ABR241018P00016000 | 2024-06-17 9:43AM EDT | 16.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| ABR241018P00017000 | 2024-05-15 3:07PM EDT | 17.00 | 3.80 | 3.70 | 5.50 | 0.00 | - | 20 | 151 | 80.37% |
| ABR241018P00018000 | 2024-04-04 10:48AM EDT | 18.00 | 5.80 | 5.10 | 6.80 | 0.00 | - | 14 | 86 | 99.22% |
© 2024 Yahoo. All rights reserved.