Australia markets closed

Arbor Realty Trust, Inc. (ABR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.69-0.14 (-1.01%)
At close: 04:00PM EDT
13.70 +0.01 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:11.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABR240621C000110002024-04-22 10:20AM EDT2024-06-211.800.000.000.00-100.00%
ABR240628C000110002024-06-11 2:14PM EDT2024-06-282.450.653.300.00-31168.36%
ABR240705C000110002024-06-11 2:29PM EDT2024-07-052.490.854.400.00--2246.29%
ABR240719C000110002024-06-14 9:30AM EDT2024-07-192.522.603.60-0.04-1.56%32889.06%
ABR240816C000110002024-05-28 3:15PM EDT2024-08-162.552.703.100.00-345251.56%
ABR240920C000110002024-06-10 10:29AM EDT2024-09-202.732.753.900.00--264.84%
ABR241018C000110002024-05-15 11:17AM EDT2024-10-183.702.754.700.00-71673.93%
ABR250117C000110002024-06-05 10:09AM EDT2025-01-172.832.803.100.00-12135.74%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABR240621P000110002024-06-13 9:46AM EDT2024-06-210.080.000.050.00-17,57490.63%
ABR240628P000110002024-05-24 3:10PM EDT2024-06-280.050.001.600.00-5056192.77%
ABR240705P000110002024-05-28 11:30AM EDT2024-07-050.100.002.150.00-200200184.96%
ABR240712P000110002024-06-10 9:30AM EDT2024-07-120.080.000.100.00--152.34%
ABR240719P000110002024-06-14 3:49PM EDT2024-07-190.120.050.15+0.02+20.00%1112,66355.27%
ABR240726P000110002024-06-10 9:51AM EDT2024-07-260.180.000.200.00--150.39%
ABR240802P000110002024-06-13 1:25PM EDT2024-08-021.190.002.350.00-1010127.54%
ABR240816P000110002024-06-14 3:53PM EDT2024-08-160.250.250.35-0.10-28.57%8285758.59%
ABR240920P000110002024-06-14 3:20PM EDT2024-09-200.410.350.45-0.12-22.64%550252.73%
ABR241018P000110002024-06-14 1:45PM EDT2024-10-180.540.500.55-0.01-1.82%1,03012,76452.34%
ABR250117P000110002024-06-14 2:08PM EDT2025-01-170.950.801.05+0.07+7.95%332,55152.93%