Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621C00011000 | 2024-04-22 10:20AM EDT | 2024-06-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240628C00011000 | 2024-06-11 2:14PM EDT | 2024-06-28 | 2.45 | 0.65 | 3.30 | 0.00 | - | 3 | 1 | 168.36% |
| ABR240705C00011000 | 2024-06-11 2:29PM EDT | 2024-07-05 | 2.49 | 0.85 | 4.40 | 0.00 | - | - | 2 | 246.29% |
| ABR240719C00011000 | 2024-06-14 9:30AM EDT | 2024-07-19 | 2.52 | 2.60 | 3.60 | -0.04 | -1.56% | 3 | 28 | 89.06% |
| ABR240816C00011000 | 2024-05-28 3:15PM EDT | 2024-08-16 | 2.55 | 2.70 | 3.10 | 0.00 | - | 34 | 52 | 51.56% |
| ABR240920C00011000 | 2024-06-10 10:29AM EDT | 2024-09-20 | 2.73 | 2.75 | 3.90 | 0.00 | - | - | 2 | 64.84% |
| ABR241018C00011000 | 2024-05-15 11:17AM EDT | 2024-10-18 | 3.70 | 2.75 | 4.70 | 0.00 | - | 7 | 16 | 73.93% |
| ABR250117C00011000 | 2024-06-05 10:09AM EDT | 2025-01-17 | 2.83 | 2.80 | 3.10 | 0.00 | - | 1 | 21 | 35.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621P00011000 | 2024-06-13 9:46AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 7,574 | 90.63% |
| ABR240628P00011000 | 2024-05-24 3:10PM EDT | 2024-06-28 | 0.05 | 0.00 | 1.60 | 0.00 | - | 50 | 56 | 192.77% |
| ABR240705P00011000 | 2024-05-28 11:30AM EDT | 2024-07-05 | 0.10 | 0.00 | 2.15 | 0.00 | - | 200 | 200 | 184.96% |
| ABR240712P00011000 | 2024-06-10 9:30AM EDT | 2024-07-12 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 52.34% |
| ABR240719P00011000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 11 | 12,663 | 55.27% |
| ABR240726P00011000 | 2024-06-10 9:51AM EDT | 2024-07-26 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 1 | 50.39% |
| ABR240802P00011000 | 2024-06-13 1:25PM EDT | 2024-08-02 | 1.19 | 0.00 | 2.35 | 0.00 | - | 10 | 10 | 127.54% |
| ABR240816P00011000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 82 | 857 | 58.59% |
| ABR240920P00011000 | 2024-06-14 3:20PM EDT | 2024-09-20 | 0.41 | 0.35 | 0.45 | -0.12 | -22.64% | 5 | 502 | 52.73% |
| ABR241018P00011000 | 2024-06-14 1:45PM EDT | 2024-10-18 | 0.54 | 0.50 | 0.55 | -0.01 | -1.82% | 1,030 | 12,764 | 52.34% |
| ABR250117P00011000 | 2024-06-14 2:08PM EDT | 2025-01-17 | 0.95 | 0.80 | 1.05 | +0.07 | +7.95% | 33 | 2,551 | 52.93% |
© 2024 Yahoo. All rights reserved.