Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621C00014000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 281 | 5,068 | 36.33% |
| ABR240628C00014000 | 2024-06-14 2:33PM EDT | 2024-06-28 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 28 | 496 | 35.55% |
| ABR240705C00014000 | 2024-06-14 3:00PM EDT | 2024-07-05 | 0.25 | 0.15 | 0.60 | -0.08 | -24.24% | 3 | 856 | 56.25% |
| ABR240712C00014000 | 2024-06-13 10:00AM EDT | 2024-07-12 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 38.67% |
| ABR240719C00014000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 0.38 | 0.40 | 0.45 | -0.11 | -22.45% | 54 | 10,540 | 34.67% |
| ABR240726C00014000 | 2024-06-13 3:47PM EDT | 2024-07-26 | 0.75 | 0.40 | 0.65 | 0.00 | - | 4 | 30 | 42.48% |
| ABR240816C00014000 | 2024-06-14 3:07PM EDT | 2024-08-16 | 0.70 | 0.65 | 0.80 | -0.10 | -12.50% | 3 | 595 | 41.31% |
| ABR240920C00014000 | 2024-06-14 12:29PM EDT | 2024-09-20 | 0.85 | 0.75 | 0.95 | -0.05 | -5.56% | 1 | 824 | 38.43% |
| ABR241018C00014000 | 2024-06-14 11:38AM EDT | 2024-10-18 | 0.84 | 0.80 | 0.90 | -0.10 | -10.64% | 6 | 2,510 | 32.32% |
| ABR250117C00014000 | 2024-06-14 3:25PM EDT | 2025-01-17 | 1.06 | 0.95 | 1.20 | -0.14 | -11.67% | 19 | 794 | 31.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621P00014000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 0.44 | 0.40 | 0.50 | +0.04 | +10.00% | 258 | 1,498 | 41.99% |
| ABR240628P00014000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 0.60 | 0.45 | 0.60 | +0.15 | +33.33% | 15 | 207 | 39.45% |
| ABR240705P00014000 | 2024-05-31 3:01PM EDT | 2024-07-05 | 0.72 | 0.00 | 1.90 | 0.00 | - | 10 | 10 | 59.38% |
| ABR240712P00014000 | 2024-06-12 9:49AM EDT | 2024-07-12 | 0.57 | 0.55 | 0.85 | 0.00 | - | 1 | 27 | 44.73% |
| ABR240719P00014000 | 2024-06-13 3:53PM EDT | 2024-07-19 | 0.69 | 0.65 | 0.80 | 0.00 | - | 7 | 10,312 | 37.01% |
| ABR240726P00014000 | 2024-06-14 9:30AM EDT | 2024-07-26 | 0.88 | 0.85 | 1.00 | -0.02 | -2.22% | 6 | 129 | 44.63% |
| ABR240816P00014000 | 2024-06-14 12:48PM EDT | 2024-08-16 | 1.37 | 1.30 | 1.45 | -0.14 | -9.27% | 10 | 234 | 53.03% |
| ABR240920P00014000 | 2024-06-12 11:17AM EDT | 2024-09-20 | 1.49 | 1.45 | 1.60 | 0.00 | - | 8 | 1,042 | 50.49% |
| ABR241018P00014000 | 2024-06-14 11:18AM EDT | 2024-10-18 | 1.65 | 1.55 | 1.70 | 0.00 | - | 1 | 148 | 47.61% |
| ABR250117P00014000 | 2024-06-10 2:37PM EDT | 2025-01-17 | 2.10 | 1.50 | 2.40 | 0.00 | - | 17 | 50 | 53.03% |
© 2024 Yahoo. All rights reserved.