Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510C00012500 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.54 | 0.50 | 1.00 | -0.21 | -28.00% | 357 | 111 | 75.98% |
| ABR240517C00012500 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.50 | 0.55 | 0.60 | -0.35 | -41.18% | 1 | 131 | 37.70% |
| ABR240524C00012500 | 2024-05-03 12:30PM EDT | 2024-05-24 | 0.65 | 0.50 | 0.70 | -0.15 | -18.75% | 50 | 180 | 39.45% |
| ABR240531C00012500 | 2024-05-03 2:41PM EDT | 2024-05-31 | 0.65 | 0.55 | 0.70 | -0.01 | -1.52% | 1 | 13 | 34.18% |
| ABR240719C00012500 | 2024-05-03 12:02PM EDT | 2024-07-19 | 0.77 | 0.70 | 0.95 | -0.42 | -35.29% | 1 | 8,380 | 31.74% |
| ABR250117C00012500 | 2024-05-03 11:02AM EDT | 2025-01-17 | 1.35 | 1.10 | 1.70 | -0.11 | -7.53% | 54 | 4,378 | 35.21% |
| ABR250815C00012500 | 2024-05-01 9:30AM EDT | 2025-08-15 | 1.59 | 0.85 | 2.35 | 0.00 | - | 1 | 1,004 | 37.72% |
| ABR260116C00012500 | 2024-05-03 3:26PM EDT | 2026-01-16 | 1.40 | 1.25 | 1.95 | -0.40 | -22.22% | 27 | 2,343 | 26.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510P00012500 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 1,486 | 10,141 | 51.56% |
| ABR240517P00012500 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 985 | 749 | 57.81% |
| ABR240524P00012500 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.55 | 0.40 | 0.60 | -0.05 | -8.33% | 93 | 114 | 55.86% |
| ABR240531P00012500 | 2024-05-03 3:00PM EDT | 2024-05-31 | 0.50 | 0.40 | 0.65 | 0.00 | - | 35 | 134 | 50.20% |
| ABR240607P00012500 | 2024-05-03 3:49PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.80 | -0.04 | -6.25% | 1 | 11 | 62.79% |
| ABR240719P00012500 | 2024-05-03 3:39PM EDT | 2024-07-19 | 0.98 | 0.85 | 1.00 | +0.03 | +3.16% | 171 | 17,658 | 51.07% |
| ABR250117P00012500 | 2024-05-03 3:22PM EDT | 2025-01-17 | 2.12 | 1.90 | 2.25 | +0.02 | +0.95% | 101 | 5,755 | 53.56% |
| ABR250815P00012500 | 2024-04-24 10:48AM EDT | 2025-08-15 | 2.78 | 2.50 | 3.20 | -0.32 | -10.32% | 1 | 1,777 | 53.81% |
| ABR260116P00012500 | 2024-05-02 9:32AM EDT | 2026-01-16 | 3.30 | 3.00 | 3.60 | 0.00 | - | 1 | 279 | 53.88% |
© 2024 Yahoo. All rights reserved.