Australia markets closed

Arbor Realty Trust, Inc. (ABR)

NYSE - Nasdaq Real-time 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:14.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABR240621C000140002024-06-14 3:57PM EDT2024-06-210.100.100.15-0.10-50.00%2815,06836.33%
ABR240628C000140002024-06-14 2:33PM EDT2024-06-280.200.200.25-0.05-20.00%2849635.55%
ABR240705C000140002024-06-14 3:00PM EDT2024-07-050.250.150.60-0.08-24.24%385656.25%
ABR240712C000140002024-06-13 10:00AM EDT2024-07-120.300.000.450.00-17438.67%
ABR240719C000140002024-06-14 3:45PM EDT2024-07-190.380.400.45-0.11-22.45%5410,54034.67%
ABR240726C000140002024-06-13 3:47PM EDT2024-07-260.750.400.650.00-43042.48%
ABR240816C000140002024-06-14 3:07PM EDT2024-08-160.700.650.80-0.10-12.50%359541.31%
ABR240920C000140002024-06-14 12:29PM EDT2024-09-200.850.750.95-0.05-5.56%182438.43%
ABR241018C000140002024-06-14 11:38AM EDT2024-10-180.840.800.90-0.10-10.64%62,51032.32%
ABR250117C000140002024-06-14 3:25PM EDT2025-01-171.060.951.20-0.14-11.67%1979431.74%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABR240621P000140002024-06-14 3:38PM EDT2024-06-210.440.400.50+0.04+10.00%2581,49841.99%
ABR240628P000140002024-06-14 3:56PM EDT2024-06-280.600.450.60+0.15+33.33%1520739.45%
ABR240705P000140002024-05-31 3:01PM EDT2024-07-050.720.001.900.00-101059.38%
ABR240712P000140002024-06-12 9:49AM EDT2024-07-120.570.550.850.00-12744.73%
ABR240719P000140002024-06-13 3:53PM EDT2024-07-190.690.650.800.00-710,31237.01%
ABR240726P000140002024-06-14 9:30AM EDT2024-07-260.880.851.00-0.02-2.22%612944.63%
ABR240816P000140002024-06-14 12:48PM EDT2024-08-161.371.301.45-0.14-9.27%1023453.03%
ABR240920P000140002024-06-12 11:17AM EDT2024-09-201.491.451.600.00-81,04250.49%
ABR241018P000140002024-06-14 11:18AM EDT2024-10-181.651.551.700.00-114847.61%
ABR250117P000140002024-06-10 2:37PM EDT2025-01-172.101.502.400.00-175053.03%