Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510C00015000 | 2024-04-02 10:58AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 65.63% |
| ABR240517C00015000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 10 | 8,085 | 53.91% |
| ABR240524C00015000 | 2024-04-12 3:04PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 6 | 79.88% |
| ABR240621C00015000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 1 | 1,666 | 34.57% |
| ABR240719C00015000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 0.20 | 0.10 | 0.20 | 0.00 | - | 75 | 5,284 | 34.57% |
| ABR241018C00015000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 35 | 1,774 | 29.15% |
| ABR250117C00015000 | 2024-05-03 10:50AM EDT | 2025-01-17 | 0.40 | 0.40 | 0.70 | -0.25 | -38.46% | 53 | 9,281 | 32.76% |
| ABR250815C00015000 | 2024-05-02 2:37PM EDT | 2025-08-15 | 0.90 | 0.35 | 0.90 | 0.00 | - | 9 | 478 | 28.03% |
| ABR260116C00015000 | 2024-05-03 10:45AM EDT | 2026-01-16 | 0.80 | 0.50 | 0.95 | -0.05 | -5.88% | 2 | 549 | 25.10% |
| ABR260821C00015000 | 2024-05-02 3:08PM EDT | 2026-08-21 | 1.10 | 0.50 | 1.50 | 0.00 | - | 15 | 384 | 28.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517P00015000 | 2024-04-25 2:03PM EDT | 2024-05-17 | 2.84 | 1.80 | 3.30 | 0.00 | - | 2 | 723 | 111.91% |
| ABR240531P00015000 | 2024-04-17 10:41AM EDT | 2024-05-31 | 3.18 | 0.95 | 4.80 | 0.00 | - | - | 2 | 104.69% |
| ABR240621P00015000 | 2024-04-24 10:01AM EDT | 2024-06-21 | 2.50 | 1.45 | 3.40 | 0.00 | - | 40 | 104 | 51.66% |
| ABR240719P00015000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 2.70 | 2.55 | 2.80 | +0.20 | +8.00% | 3 | 831 | 53.81% |
| ABR241018P00015000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 3.30 | 2.25 | 4.10 | +0.20 | +6.45% | 2 | 1,222 | 51.76% |
| ABR250117P00015000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 3.50 | 3.20 | 4.70 | -0.20 | -5.41% | 10 | 1,340 | 59.81% |
| ABR250815P00015000 | 2024-04-29 11:45AM EDT | 2025-08-15 | 4.70 | 3.90 | 5.30 | 0.00 | - | 1 | 836 | 55.62% |
| ABR260116P00015000 | 2024-04-15 9:45AM EDT | 2026-01-16 | 5.60 | 4.10 | 7.00 | 0.00 | - | 90 | 365 | 62.60% |
| ABR260821P00015000 | 2024-05-03 12:31PM EDT | 2026-08-21 | 5.90 | 3.80 | 8.50 | -0.10 | -1.67% | 3 | 28 | 61.89% |
© 2024 Yahoo. All rights reserved.