Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628C00008000 | 2024-06-13 3:12PM EDT | 2024-06-28 | 5.87 | 5.50 | 5.80 | 0.00 | - | 14 | 10 | 183.59% |
| ABR240705C00008000 | 2024-06-13 3:48PM EDT | 2024-07-05 | 6.48 | 5.50 | 7.80 | 0.00 | - | 5 | 13 | 300.39% |
| ABR240712C00008000 | 2024-06-13 3:38PM EDT | 2024-07-12 | 6.70 | 5.00 | 7.90 | 0.00 | - | 2 | 15 | 235.16% |
| ABR240726C00008000 | 2024-06-13 3:19PM EDT | 2024-07-26 | 6.70 | 4.80 | 7.90 | 0.00 | - | 3 | 11 | 181.45% |
| ABR260821C00008000 | 2024-06-06 3:24PM EDT | 2026-08-21 | 5.88 | 3.30 | 8.00 | 0.00 | - | 6 | 3 | 77.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621P00008000 | 2024-05-15 11:29AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2,412 | 362.50% |
| ABR240816P00008000 | 2024-05-23 10:55AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 1,002 | 79.69% |
| ABR240920P00008000 | 2024-06-13 10:37AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 71.48% |
| ABR241018P00008000 | 2024-06-10 2:19PM EDT | 2024-10-18 | 0.24 | 0.05 | 0.45 | 0.00 | - | 1 | 2,588 | 75.39% |
| ABR260821P00008000 | 2024-06-14 11:14AM EDT | 2026-08-21 | 1.65 | 0.70 | 1.95 | 0.00 | - | 1 | 565 | 56.84% |
© 2024 Yahoo. All rights reserved.