Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR260116C00002500 | 2024-05-06 2:17PM EDT | 2.50 | 10.82 | 9.50 | 13.00 | 0.00 | - | 1 | 0 | 212.11% |
| ABR260116C00005000 | 2024-01-26 2:15PM EDT | 5.00 | 8.82 | 5.60 | 9.70 | 0.00 | - | 1 | 0 | 85.74% |
| ABR260116C00007500 | 2024-05-15 3:01PM EDT | 7.50 | 7.10 | 4.20 | 8.00 | 0.00 | - | 26 | 7 | 78.52% |
| ABR260116C00010000 | 2024-05-15 9:42AM EDT | 10.00 | 5.08 | 3.00 | 5.60 | 0.00 | - | 1 | 430 | 55.18% |
| ABR260116C00012500 | 2024-05-16 11:55AM EDT | 12.50 | 2.45 | 2.15 | 2.90 | 0.00 | - | 2 | 2,343 | 31.59% |
| ABR260116C00015000 | 2024-05-15 11:02AM EDT | 15.00 | 1.95 | 1.05 | 1.85 | 0.00 | - | 10 | 575 | 31.98% |
| ABR260116C00017500 | 2024-05-15 11:06AM EDT | 17.50 | 1.00 | 0.55 | 1.20 | 0.00 | - | 5 | 695 | 32.76% |
| ABR260116C00020000 | 2024-05-14 10:14AM EDT | 20.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 1 | 255 | 40.82% |
| ABR260116C00022500 | 2024-03-15 9:41AM EDT | 22.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 26.03% |
| ABR260116C00025000 | 2024-04-29 12:42PM EDT | 25.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 3 | 644 | 50.83% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR260116P00002500 | 2024-05-07 9:42AM EDT | 2.50 | 0.21 | 0.00 | 0.35 | 0.00 | - | 9 | 606 | 88.48% |
| ABR260116P00005000 | 2024-05-10 3:54PM EDT | 5.00 | 0.50 | 0.30 | 0.65 | 0.00 | - | 7 | 1,200 | 71.00% |
| ABR260116P00007500 | 2024-05-16 9:45AM EDT | 7.50 | 1.00 | 0.00 | 2.50 | 0.00 | - | 50 | 651 | 69.09% |
| ABR260116P00010000 | 2024-05-17 11:43AM EDT | 10.00 | 1.85 | 1.55 | 2.45 | -0.06 | -3.14% | 1 | 1,621 | 60.84% |
| ABR260116P00012500 | 2024-05-14 9:42AM EDT | 12.50 | 2.61 | 2.20 | 4.30 | 0.00 | - | 15 | 318 | 58.89% |
| ABR260116P00015000 | 2024-05-16 10:26AM EDT | 15.00 | 4.40 | 3.70 | 6.40 | 0.00 | - | 1 | 366 | 61.74% |
| ABR260116P00017500 | 2024-05-14 10:15AM EDT | 17.50 | 6.11 | 5.00 | 7.90 | 0.00 | - | 1 | 5 | 56.01% |
| ABR260116P00020000 | 2024-02-12 4:23PM EDT | 20.00 | 10.20 | 8.80 | 10.30 | 0.00 | - | 1 | 85 | 72.12% |
| ABR260116P00022500 | 2024-05-17 10:38AM EDT | 22.50 | 10.48 | 8.00 | 11.90 | -0.41 | -3.76% | 1 | 4 | 76.27% |
| ABR260116P00025000 | 2023-10-10 10:48AM EDT | 25.00 | 12.88 | 12.20 | 15.10 | 0.00 | - | 1 | 1 | 70.97% |
© 2024 Yahoo. All rights reserved.