Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524C00002500 | 2024-05-17 10:56AM EDT | 2.50 | 11.37 | 11.10 | 11.30 | 0.00 | - | 2 | 3 | 918.75% |
| ABR240524C00005000 | 2024-05-17 10:58AM EDT | 5.00 | 8.84 | 8.50 | 9.00 | 0.00 | - | 3 | 5 | 650.00% |
| ABR240524C00005500 | 2024-05-21 2:46PM EDT | 5.50 | 8.32 | 8.10 | 8.40 | 0.00 | - | 2 | 5 | 593.75% |
| ABR240524C00006000 | 2024-05-21 2:47PM EDT | 6.00 | 7.77 | 7.50 | 7.90 | 0.00 | - | 1 | 2 | 462.50% |
| ABR240524C00006500 | 2024-05-16 11:31AM EDT | 6.50 | 7.21 | 6.80 | 7.30 | 0.00 | - | - | 0 | 546.88% |
| ABR240524C00007000 | 2024-05-16 11:31AM EDT | 7.00 | 7.34 | 6.50 | 6.80 | 0.00 | - | 1 | 1 | 500.00% |
| ABR240524C00007500 | 2024-05-15 12:59PM EDT | 7.50 | 7.80 | 6.00 | 8.10 | 0.00 | - | - | 0 | 831.25% |
| ABR240524C00008000 | 2024-05-15 1:01PM EDT | 8.00 | 6.56 | 5.30 | 5.90 | 0.00 | - | 2 | 0 | 479.69% |
| ABR240524C00008500 | 2024-05-21 2:48PM EDT | 8.50 | 5.32 | 4.80 | 5.40 | 0.00 | - | 2 | 4 | 435.94% |
| ABR240524C00009000 | 2024-05-16 2:00PM EDT | 9.00 | 4.90 | 4.60 | 6.20 | 0.00 | - | - | 0 | 594.53% |
| ABR240524C00009500 | 2024-05-15 1:04PM EDT | 9.50 | 5.80 | 4.10 | 4.30 | 0.00 | - | - | 0 | 225.00% |
| ABR240524C00010000 | 2024-05-15 1:05PM EDT | 10.00 | 4.56 | 3.60 | 3.80 | 0.00 | - | - | 0 | 198.44% |
| ABR240524C00010500 | 2024-05-15 1:07PM EDT | 10.50 | 4.03 | 3.10 | 4.70 | 0.00 | - | 2 | 0 | 443.75% |
| ABR240524C00011000 | 2024-05-15 1:08PM EDT | 11.00 | 4.34 | 2.60 | 3.00 | 0.00 | - | 1 | 1 | 204.69% |
| ABR240524C00011500 | 2024-05-15 1:09PM EDT | 11.50 | 3.60 | 2.10 | 2.45 | 0.00 | - | - | 0 | 162.50% |
| ABR240524C00012000 | 2024-05-17 9:31AM EDT | 12.00 | 1.85 | 1.15 | 1.80 | 0.00 | - | 20 | 20 | 142.19% |
| ABR240524C00012500 | 2024-05-15 3:38PM EDT | 12.50 | 2.70 | 1.10 | 1.80 | 0.00 | - | 1,810 | 0 | 153.13% |
| ABR240524C00013000 | 2024-05-22 9:44AM EDT | 13.00 | 0.60 | 0.65 | 0.75 | -0.30 | -33.33% | 5 | 20 | 64.45% |
| ABR240524C00013500 | 2024-05-22 10:36AM EDT | 13.50 | 0.23 | 0.25 | 0.30 | -0.17 | -42.50% | 6 | 246 | 42.19% |
| ABR240524C00014000 | 2024-05-22 11:23AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 105 | 1,210 | 46.09% |
| ABR240524C00014500 | 2024-05-21 3:46PM EDT | 14.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 979 | 58.59% |
| ABR240524C00015000 | 2024-05-22 9:59AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 11 | 1,620 | 67.97% |
| ABR240524C00015500 | 2024-05-17 3:48PM EDT | 15.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 34 | 266 | 85.94% |
| ABR240524C00016000 | 2024-05-16 9:41AM EDT | 16.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | - | 413 | 183.59% |
| ABR240524C00016500 | 2024-05-15 11:16AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 112 | 117.19% |
| ABR240524C00017000 | 2024-05-14 2:17PM EDT | 17.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | - | 71 | 240.63% |
| ABR240524C00017500 | 2024-05-14 2:21PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 30 | 289.45% |
| ABR240524C00018000 | 2024-05-14 12:59PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 32 | 181.25% |
| ABR240524C00019500 | 2024-05-14 10:12AM EDT | 19.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 361.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524P00007000 | 2024-04-25 10:42AM EDT | 7.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 10 | 15 | 725.00% |
| ABR240524P00008000 | 2024-04-11 9:39AM EDT | 8.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 364.06% |
| ABR240524P00008500 | 2024-04-11 12:36PM EDT | 8.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 7 | 10 | 547.66% |
| ABR240524P00009000 | 2024-05-14 11:38AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 240.63% |
| ABR240524P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 5 | 95 | 281.25% |
| ABR240524P00010000 | 2024-05-14 3:45PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 187.50% |
| ABR240524P00010500 | 2024-05-15 10:08AM EDT | 10.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 100 | 217.97% |
| ABR240524P00011000 | 2024-05-22 10:06AM EDT | 11.00 | 0.02 | 0.00 | 0.75 | +0.01 | +100.00% | 1 | 544 | 292.19% |
| ABR240524P00011500 | 2024-05-17 12:07PM EDT | 11.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 503 | 114.06% |
| ABR240524P00012000 | 2024-05-22 10:58AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 5 | 875 | 90.63% |
| ABR240524P00012500 | 2024-05-21 11:57AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 1,909 | 67.19% |
| ABR240524P00013000 | 2024-05-22 9:30AM EDT | 13.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 1 | 545 | 53.13% |
| ABR240524P00013500 | 2024-05-22 10:44AM EDT | 13.50 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 19 | 3,467 | 34.38% |
| ABR240524P00014000 | 2024-05-22 10:44AM EDT | 14.00 | 0.36 | 0.30 | 0.40 | +0.06 | +20.00% | 13 | 2,317 | 37.50% |
| ABR240524P00014500 | 2024-05-21 12:16PM EDT | 14.50 | 0.76 | 0.75 | 0.90 | -0.01 | -1.30% | 5 | 87 | 64.06% |
| ABR240524P00015000 | 2024-05-22 11:19AM EDT | 15.00 | 1.30 | 1.25 | 1.35 | +0.03 | +2.36% | 100 | 4,180 | 60.94% |
| ABR240524P00015500 | 2024-05-22 10:11AM EDT | 15.50 | 1.83 | 1.75 | 1.90 | +0.06 | +3.39% | 1 | 505 | 107.03% |
| ABR240524P00016000 | 2024-05-16 10:22AM EDT | 16.00 | 2.17 | 2.20 | 4.20 | 0.00 | - | - | 10 | 336.72% |
| ABR240524P00016500 | 2024-05-15 9:32AM EDT | 16.50 | 1.80 | 2.55 | 2.95 | 0.00 | - | - | 1 | 166.41% |
| ABR240524P00017000 | 2024-05-14 10:14AM EDT | 17.00 | 2.44 | 3.20 | 4.60 | 0.00 | - | - | 0 | 317.97% |
© 2024 Yahoo. All rights reserved.