Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628C00007500 | 2024-06-13 3:34PM EDT | 2024-06-28 | 6.40 | 6.00 | 6.30 | 0.00 | - | 17 | 5 | 209.38% |
| ABR240705C00007500 | 2024-06-13 3:47PM EDT | 2024-07-05 | 7.02 | 5.70 | 8.40 | 0.00 | - | 4 | 11 | 318.36% |
| ABR240712C00007500 | 2024-06-13 3:37PM EDT | 2024-07-12 | 6.32 | 5.50 | 8.40 | 0.00 | - | 6 | 16 | 260.35% |
| ABR240719C00007500 | 2024-02-05 11:27AM EDT | 2024-07-19 | 5.01 | 5.40 | 6.00 | 0.00 | - | 1 | 5 | 0.00% |
| ABR240726C00007500 | 2024-06-13 3:18PM EDT | 2024-07-26 | 6.95 | 5.30 | 8.40 | 0.00 | - | 2 | 12 | 199.80% |
| ABR250117C00007500 | 2024-02-27 2:57PM EDT | 2025-01-17 | 5.70 | 5.60 | 6.10 | 0.00 | - | 1 | 5 | 0.00% |
| ABR250815C00007500 | 2024-05-14 9:30AM EDT | 2025-08-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABR260116C00007500 | 2024-05-20 1:05PM EDT | 2026-01-16 | 6.40 | 4.40 | 7.40 | 0.00 | - | 10 | 17 | 68.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628P00007500 | 2024-05-13 10:16AM EDT | 2024-06-28 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 435.94% |
| ABR240719P00007500 | 2024-06-11 2:49PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.20 | 0.00 | - | 10 | 2,579 | 133.59% |
| ABR250117P00007500 | 2024-06-14 1:47PM EDT | 2025-01-17 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 8 | 24,483 | 69.82% |
| ABR250815P00007500 | 2024-06-13 9:59AM EDT | 2025-08-15 | 0.75 | 0.70 | 0.95 | 0.00 | - | 5 | 431 | 67.77% |
| ABR260116P00007500 | 2024-06-14 2:20PM EDT | 2026-01-16 | 1.10 | 0.00 | 1.45 | 0.00 | - | 1 | 652 | 55.13% |
© 2024 Yahoo. All rights reserved.