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:12.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABR240510C000120002024-05-03 2:46PM EDT2024-05-100.920.901.50-0.38-29.23%141296.48%
ABR240517C000120002024-05-03 11:45AM EDT2024-05-171.000.851.10+0.05+5.26%333255.86%
ABR240524C000120002024-04-16 12:21PM EDT2024-05-240.700.451.600.00--1192.38%
ABR240531C000120002024-04-16 3:23PM EDT2024-05-310.700.403.000.00--187.70%
ABR240621C000120002024-05-03 3:38PM EDT2024-06-210.950.503.10-0.47-33.10%2338172.07%
ABR241018C000120002024-04-30 3:29PM EDT2024-10-181.420.951.650.00-1873434.23%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABR240510P000120002024-05-03 2:02PM EDT2024-05-100.090.050.10-0.06-40.00%9092851.95%
ABR240517P000120002024-05-03 3:59PM EDT2024-05-170.270.200.30-0.03-10.00%3,34559,67260.94%
ABR240524P000120002024-05-03 3:45PM EDT2024-05-240.350.250.35+0.05+16.67%2139454.69%
ABR240531P000120002024-05-03 3:45PM EDT2024-05-310.350.250.35+0.03+9.38%11230351.56%
ABR240607P000120002024-05-03 3:05PM EDT2024-06-070.350.200.65-0.05-12.50%228151.56%
ABR240621P000120002024-05-03 3:45PM EDT2024-06-210.600.450.55+0.08+15.38%21310,62451.07%
ABR241018P000120002024-05-03 2:20PM EDT2024-10-181.251.101.35-0.01-0.79%3784952.54%