Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621C00013000 | 2024-06-14 3:11PM EDT | 2024-06-21 | 0.80 | 0.60 | 0.85 | -0.12 | -13.04% | 5 | 742 | 56.64% |
| ABR240628C00013000 | 2024-06-11 11:15AM EDT | 2024-06-28 | 0.65 | 0.80 | 0.95 | 0.00 | - | 2 | 50 | 51.37% |
| ABR240712C00013000 | 2024-06-10 2:43PM EDT | 2024-07-12 | 0.80 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 56.64% |
| ABR240726C00013000 | 2024-06-10 12:07PM EDT | 2024-07-26 | 0.95 | 0.90 | 1.40 | 0.00 | - | 1 | 1 | 56.45% |
| ABR240816C00013000 | 2024-06-14 3:11PM EDT | 2024-08-16 | 1.30 | 1.20 | 1.40 | -0.16 | -10.96% | 2 | 243 | 46.09% |
| ABR240920C00013000 | 2024-06-10 11:48AM EDT | 2024-09-20 | 1.20 | 1.25 | 1.60 | 0.00 | - | 5 | 238 | 44.48% |
| ABR241018C00013000 | 2024-06-07 9:30AM EDT | 2024-10-18 | 1.62 | 1.30 | 1.50 | 0.00 | - | 1 | 965 | 35.94% |
| ABR260821C00013000 | 2024-06-13 1:53PM EDT | 2026-08-21 | 1.90 | 1.00 | 5.00 | 0.00 | - | 50 | 236 | 61.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621P00013000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 194 | 11,072 | 46.09% |
| ABR240628P00013000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 0.17 | 0.15 | 0.20 | +0.04 | +30.77% | 75 | 618 | 44.73% |
| ABR240705P00013000 | 2024-06-14 2:54PM EDT | 2024-07-05 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 128 | 41.02% |
| ABR240712P00013000 | 2024-06-14 1:47PM EDT | 2024-07-12 | 0.29 | 0.20 | 0.30 | -0.02 | -6.45% | 11 | 301 | 39.45% |
| ABR240726P00013000 | 2024-06-14 2:15PM EDT | 2024-07-26 | 0.50 | 0.30 | 0.60 | +0.05 | +11.11% | 64 | 55 | 50.10% |
| ABR240816P00013000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 0.85 | 0.85 | 0.90 | -0.10 | -10.53% | 60 | 8,209 | 53.81% |
| ABR240920P00013000 | 2024-06-12 12:39PM EDT | 2024-09-20 | 0.97 | 0.95 | 1.45 | 0.00 | - | 5 | 5,785 | 55.32% |
| ABR241018P00013000 | 2024-06-13 12:20PM EDT | 2024-10-18 | 1.21 | 1.05 | 1.20 | 0.00 | - | 4 | 1,623 | 48.78% |
| ABR260821P00013000 | 2024-06-14 12:17PM EDT | 2026-08-21 | 4.00 | 2.25 | 4.60 | +0.50 | +14.29% | 4 | 87 | 65.19% |
© 2024 Yahoo. All rights reserved.