Australia markets closed

Arbor Realty Trust, Inc. (ABR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.89-0.19 (-1.45%)
At close: 04:00PM EDT
13.00 +0.11 (+0.85%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:11.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABR240517C000110002024-05-02 2:53PM EDT2024-05-172.301.452.600.00-756976.95%
ABR240524C000110002024-04-10 9:30AM EDT2024-05-242.050.103.900.00--158.98%
ABR240621C000110002024-04-22 10:20AM EDT2024-06-211.800.252.550.00-16181.05%
ABR240719C000110002024-05-03 3:48PM EDT2024-07-192.000.403.80+0.48+31.58%6123127.83%
ABR241018C000110002024-05-03 12:38PM EDT2024-10-182.001.902.30+0.05+2.56%203934.38%
ABR250117C000110002024-05-02 3:46PM EDT2025-01-172.401.204.300.00-609883.25%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABR240510P000110002024-05-03 2:45PM EDT2024-05-100.050.000.10+0.02+66.67%1615982.03%
ABR240517P000110002024-05-03 3:32PM EDT2024-05-170.080.050.15-0.02-20.00%3149,49469.92%
ABR240524P000110002024-05-03 1:44PM EDT2024-05-240.110.050.15-0.04-26.67%26620457.03%
ABR240531P000110002024-05-03 3:18PM EDT2024-05-310.130.100.25-0.07-35.00%26159.38%
ABR240607P000110002024-05-03 3:45PM EDT2024-06-070.050.100.25-0.14-73.68%12153.13%
ABR240621P000110002024-05-03 3:33PM EDT2024-06-210.300.200.300.00-1497,18051.37%
ABR240719P000110002024-05-03 3:55PM EDT2024-07-190.400.350.500.00-1,72611,13751.76%
ABR241018P000110002024-05-03 3:39PM EDT2024-10-180.950.900.95+0.15+18.75%176,22353.17%
ABR250117P000110002024-05-03 3:44PM EDT2025-01-171.451.351.55+0.20+16.00%997357.23%