Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621C00010000 | 2024-05-21 12:58PM EDT | 2024-06-21 | 3.73 | 2.45 | 5.10 | 0.00 | - | 1 | 101 | 170.31% |
| ABR240628C00010000 | 2024-06-12 1:20PM EDT | 2024-06-28 | 3.85 | 2.55 | 5.80 | 0.00 | - | 11 | 21 | 198.05% |
| ABR240705C00010000 | 2024-06-13 3:52PM EDT | 2024-07-05 | 3.80 | 3.00 | 5.90 | 0.00 | - | 1 | 12 | 194.14% |
| ABR240712C00010000 | 2024-06-13 3:44PM EDT | 2024-07-12 | 4.56 | 3.00 | 5.90 | 0.00 | - | 1 | 11 | 166.99% |
| ABR240719C00010000 | 2024-05-22 11:46AM EDT | 2024-07-19 | 3.70 | 2.30 | 5.10 | 0.00 | - | 52 | 0 | 205.08% |
| ABR240726C00010000 | 2024-06-13 3:21PM EDT | 2024-07-26 | 4.75 | 1.80 | 5.90 | 0.00 | - | 3 | 10 | 76.56% |
| ABR240816C00010000 | 2024-06-05 12:15PM EDT | 2024-08-16 | 4.12 | 2.50 | 4.60 | 0.00 | - | - | 10 | 120.22% |
| ABR241018C00010000 | 2024-05-20 1:15PM EDT | 2024-10-18 | 4.20 | 3.60 | 6.00 | 0.00 | - | 10 | 12 | 93.75% |
| ABR250117C00010000 | 2024-06-12 12:32PM EDT | 2025-01-17 | 3.90 | 3.60 | 4.10 | 0.00 | - | 5 | 140 | 45.51% |
| ABR250815C00010000 | 2024-05-03 10:49AM EDT | 2025-08-15 | 2.81 | 2.50 | 4.20 | 0.00 | - | 1 | 1 | 35.30% |
| ABR260116C00010000 | 2024-06-11 3:38PM EDT | 2026-01-16 | 3.75 | 3.50 | 4.20 | 0.00 | - | 2 | 465 | 30.27% |
| ABR260821C00010000 | 2024-06-13 10:46AM EDT | 2026-08-21 | 3.60 | 1.50 | 6.50 | 0.00 | - | 10 | 182 | 66.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621P00010000 | 2024-06-13 10:51AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 2,425 | 151.56% |
| ABR240628P00010000 | 2024-05-09 2:31PM EDT | 2024-06-28 | 0.19 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 285.94% |
| ABR240719P00010000 | 2024-06-14 1:43PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 11 | 16,201 | 69.53% |
| ABR240726P00010000 | 2024-06-12 9:30AM EDT | 2024-07-26 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 2 | 164.84% |
| ABR240816P00010000 | 2024-06-14 2:01PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 15 | 1,276 | 63.87% |
| ABR240920P00010000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.30 | -0.04 | -13.33% | 53 | 2,570 | 58.89% |
| ABR241018P00010000 | 2024-06-14 1:44PM EDT | 2024-10-18 | 0.39 | 0.25 | 0.45 | +0.04 | +11.43% | 10 | 1,821 | 56.45% |
| ABR250117P00010000 | 2024-06-14 3:44PM EDT | 2025-01-17 | 0.65 | 0.65 | 0.80 | -0.10 | -13.33% | 24 | 17,883 | 57.81% |
| ABR250815P00010000 | 2024-06-14 3:26PM EDT | 2025-08-15 | 1.50 | 1.50 | 1.70 | +0.01 | +0.67% | 288 | 1,741 | 62.45% |
| ABR260116P00010000 | 2024-06-14 3:31PM EDT | 2026-01-16 | 2.00 | 1.75 | 2.05 | +0.10 | +5.26% | 20 | 1,746 | 59.52% |
| ABR260821P00010000 | 2024-06-12 1:49PM EDT | 2026-08-21 | 2.30 | 2.40 | 3.00 | 0.00 | - | 2 | 116 | 64.38% |
© 2024 Yahoo. All rights reserved.