Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR241018C00020000 | 2024-09-25 9:30AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 5,155 | 60.94% |
| ABR250117C00020000 | 2024-09-27 3:48PM EDT | 2025-01-17 | 0.15 | 0.10 | 0.20 | 0.00 | - | 14 | 10,716 | 36.72% |
| ABR250417C00020000 | 2024-09-18 1:19PM EDT | 2025-04-17 | 0.25 | 0.15 | 0.30 | +0.10 | +66.67% | 1 | 1 | 30.96% |
| ABR250815C00020000 | 2024-09-27 1:49PM EDT | 2025-08-15 | 0.32 | 0.25 | 1.45 | +0.19 | +146.15% | 5 | 74 | 47.88% |
| ABR260116C00020000 | 2024-09-27 1:57PM EDT | 2026-01-16 | 0.63 | 0.20 | 0.75 | +0.03 | +5.00% | 8 | 338 | 28.52% |
| ABR260821C00020000 | 2024-09-09 10:42AM EDT | 2026-08-21 | 0.24 | 0.25 | 1.60 | 0.00 | - | 1 | 71 | 34.45% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR241018P00020000 | 2024-07-15 9:41AM EDT | 2024-10-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABR241115P00020000 | 2024-09-20 2:46PM EDT | 2024-11-15 | 5.33 | 4.30 | 6.10 | 0.00 | - | 5 | 5 | 94.53% |
| ABR250117P00020000 | 2024-09-24 9:32AM EDT | 2025-01-17 | 6.74 | 4.60 | 5.10 | 0.00 | - | 2 | 147 | 50.20% |
| ABR250417P00020000 | 2024-08-29 9:45AM EDT | 2025-04-17 | 7.52 | 5.00 | 5.80 | 0.00 | - | - | 3 | 51.47% |
| ABR250815P00020000 | 2024-08-19 11:08AM EDT | 2025-08-15 | 8.50 | 5.60 | 7.50 | 0.00 | - | 2 | 400 | 61.21% |
| ABR260116P00020000 | 2024-02-12 4:23PM EDT | 2026-01-16 | 10.20 | 8.80 | 10.30 | 0.00 | - | 1 | 85 | 92.94% |
| ABR260821P00020000 | 2024-06-28 2:43PM EDT | 2026-08-21 | 9.00 | 9.00 | 11.50 | 0.00 | - | 3 | 5 | 85.67% |
| ABR270115P00020000 | 2024-09-16 2:51PM EDT | 2027-01-15 | 8.82 | 4.50 | 9.50 | 0.00 | - | - | 10 | 69.43% |
© 2024 Yahoo. All rights reserved.