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:13.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABR240621C000130002024-06-14 3:11PM EDT2024-06-210.800.600.85-0.12-13.04%574256.64%
ABR240628C000130002024-06-11 11:15AM EDT2024-06-280.650.800.950.00-25051.37%
ABR240712C000130002024-06-10 2:43PM EDT2024-07-120.800.002.450.00-1356.64%
ABR240726C000130002024-06-10 12:07PM EDT2024-07-260.950.901.400.00-1156.45%
ABR240816C000130002024-06-14 3:11PM EDT2024-08-161.301.201.40-0.16-10.96%224346.09%
ABR240920C000130002024-06-10 11:48AM EDT2024-09-201.201.251.600.00-523844.48%
ABR241018C000130002024-06-07 9:30AM EDT2024-10-181.621.301.500.00-196535.94%
ABR260821C000130002024-06-13 1:53PM EDT2026-08-211.901.005.000.00-5023661.04%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABR240621P000130002024-06-14 3:45PM EDT2024-06-210.100.050.100.00-19411,07246.09%
ABR240628P000130002024-06-14 3:52PM EDT2024-06-280.170.150.20+0.04+30.77%7561844.73%
ABR240705P000130002024-06-14 2:54PM EDT2024-07-050.200.150.250.00-412841.02%
ABR240712P000130002024-06-14 1:47PM EDT2024-07-120.290.200.30-0.02-6.45%1130139.45%
ABR240726P000130002024-06-14 2:15PM EDT2024-07-260.500.300.60+0.05+11.11%645550.10%
ABR240816P000130002024-06-14 3:52PM EDT2024-08-160.850.850.90-0.10-10.53%608,20953.81%
ABR240920P000130002024-06-12 12:39PM EDT2024-09-200.970.951.450.00-55,78555.32%
ABR241018P000130002024-06-13 12:20PM EDT2024-10-181.211.051.200.00-41,62348.78%
ABR260821P000130002024-06-14 12:17PM EDT2026-08-214.002.254.60+0.50+14.29%48765.19%