Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240426C00011000 | 2024-04-15 3:57PM EDT | 11.00 | 1.25 | 0.95 | 4.00 | 0.00 | - | - | 0 | 341.41% |
| ABR240426C00011500 | 2024-04-16 12:46PM EDT | 11.50 | 0.60 | 0.80 | 3.50 | 0.00 | - | 12 | 108 | 345.31% |
| ABR240426C00012000 | 2024-04-23 3:57PM EDT | 12.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 7 | 47 | 95.31% |
| ABR240426C00012500 | 2024-04-24 11:45AM EDT | 12.50 | 0.35 | 0.50 | 0.65 | -0.40 | -53.33% | 49 | 1,023 | 60.16% |
| ABR240426C00013000 | 2024-04-24 3:51PM EDT | 13.00 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 119 | 2,034 | 49.22% |
| ABR240426C00013500 | 2024-04-24 10:46AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 187 | 53.13% |
| ABR240426C00014000 | 2024-04-12 3:48PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 456 | 69.53% |
| ABR240426C00014500 | 2024-03-28 2:07PM EDT | 14.50 | 0.09 | 0.00 | 0.55 | 0.00 | - | 35 | 147 | 199.22% |
| ABR240426C00015000 | 2024-03-28 10:14AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 59 | 115.63% |
| ABR240426C00015500 | 2024-03-11 2:54PM EDT | 15.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 499.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240426P00008000 | 2024-03-07 11:02AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 639.84% |
| ABR240426P00008500 | 2024-03-22 12:25PM EDT | 8.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 40 | 579.69% |
| ABR240426P00009000 | 2024-03-26 3:47PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| ABR240426P00009500 | 2024-04-04 2:41PM EDT | 9.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 310.94% |
| ABR240426P00010000 | 2024-04-23 10:27AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 259 | 198.44% |
| ABR240426P00010500 | 2024-04-23 10:26AM EDT | 10.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 359 | 168.75% |
| ABR240426P00011000 | 2024-04-16 1:25PM EDT | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 243 | 137.50% |
| ABR240426P00011500 | 2024-04-19 12:44PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 1,028 | 107.81% |
| ABR240426P00012000 | 2024-04-23 2:50PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 2,288 | 78.13% |
| ABR240426P00012500 | 2024-04-24 2:40PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 93 | 1,276 | 57.81% |
| ABR240426P00013000 | 2024-04-24 3:29PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 22 | 405 | 41.41% |
| ABR240426P00013500 | 2024-04-24 9:58AM EDT | 13.50 | 0.50 | 0.40 | 0.55 | +0.20 | +66.67% | 4 | 19 | 60.16% |
| ABR240426P00014000 | 2024-04-23 1:44PM EDT | 14.00 | 0.84 | 0.15 | 1.20 | 0.00 | - | 2 | 8 | 146.48% |
| ABR240426P00014500 | 2024-04-22 2:30PM EDT | 14.50 | 1.65 | 0.75 | 3.90 | 0.00 | - | 1 | 0 | 362.50% |
| ABR240426P00015000 | 2024-04-23 3:06PM EDT | 15.00 | 1.70 | 1.25 | 4.40 | 0.00 | - | 1 | 0 | 400.78% |
| ABR240426P00015500 | 2024-03-18 9:30AM EDT | 15.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.