Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR250117C00002500 | 2024-05-22 12:53PM EDT | 2.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABR250117C00005000 | 2024-06-03 9:30AM EDT | 5.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| ABR250117C00007500 | 2024-02-27 2:57PM EDT | 7.50 | 5.70 | 5.60 | 6.10 | 0.00 | - | 1 | 5 | 0.00% |
| ABR250117C00009000 | 2024-04-23 3:06PM EDT | 9.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR250117C00010000 | 2024-06-17 12:29PM EDT | 10.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| ABR250117C00011000 | 2024-06-05 10:09AM EDT | 11.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ABR250117C00012500 | 2024-06-18 2:55PM EDT | 12.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 4,186 | 0.00% |
| ABR250117C00014000 | 2024-06-18 3:51PM EDT | 14.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 885 | 0.20% |
| ABR250117C00015000 | 2024-06-18 3:00PM EDT | 15.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 102 | 11,351 | 3.13% |
| ABR250117C00016000 | 2024-06-18 3:38PM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 43 | 2,080 | 6.25% |
| ABR250117C00017500 | 2024-06-17 1:10PM EDT | 17.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 15,067 | 6.25% |
| ABR250117C00019000 | 2024-06-14 9:30AM EDT | 19.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ABR250117C00020000 | 2024-06-06 9:49AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 2,032 | 12.50% |
| ABR250117C00022500 | 2024-06-13 12:29PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 2,267 | 12.50% |
| ABR250117C00025000 | 2023-12-27 1:19PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 58.79% |
| ABR250117C00030000 | 2023-12-13 4:38PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 45 | 162 | 58.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR250117P00002500 | 2024-06-07 2:36PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,909 | 50.00% |
| ABR250117P00005000 | 2024-06-18 9:31AM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 11,582 | 25.00% |
| ABR250117P00007500 | 2024-06-18 3:30PM EDT | 7.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 18 | 24,418 | 25.00% |
| ABR250117P00009000 | 2024-06-18 1:43PM EDT | 9.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 656 | 12.50% |
| ABR250117P00010000 | 2024-06-18 11:34AM EDT | 10.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 17,885 | 12.50% |
| ABR250117P00011000 | 2024-06-18 11:30AM EDT | 11.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 2,633 | 6.25% |
| ABR250117P00012500 | 2024-06-18 11:39AM EDT | 12.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 70 | 6,148 | 3.13% |
| ABR250117P00014000 | 2024-06-10 2:37PM EDT | 14.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 50 | 0.00% |
| ABR250117P00015000 | 2024-06-18 1:34PM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 20 | 1,383 | 0.00% |
| ABR250117P00016000 | 2024-05-14 2:49PM EDT | 16.00 | 3.45 | 2.50 | 4.10 | 0.00 | - | 60 | 65 | 66.02% |
| ABR250117P00017500 | 2024-06-18 9:30AM EDT | 17.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 686 | 0.00% |
| ABR250117P00019000 | 2024-06-07 9:47AM EDT | 19.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ABR250117P00020000 | 2024-06-14 9:59AM EDT | 20.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 0.00% |
| ABR250117P00022500 | 2024-05-15 2:44PM EDT | 22.50 | 9.30 | 8.90 | 10.40 | 0.00 | - | 3 | 34 | 74.85% |
| ABR250117P00025000 | 2024-04-16 10:39AM EDT | 25.00 | 13.40 | 9.90 | 12.60 | 0.00 | - | 2 | 31 | 51.07% |
| ABR250117P00030000 | 2024-02-05 10:59AM EDT | 30.00 | 17.70 | 16.30 | 18.60 | 0.00 | - | 5 | 33 | 105.03% |
© 2024 Yahoo. All rights reserved.