Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:16.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524C00016000 | 2024-05-16 9:41AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 413 | 84.38% |
| ABR240531C00016000 | 2024-05-17 12:36PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 300 | 50.78% |
| ABR240607C00016000 | 2024-05-21 2:41PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 6 | 46.09% |
| ABR240614C00016000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 46.88% |
| ABR240621C00016000 | 2024-05-21 12:41PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 7 | 11,119 | 41.41% |
| ABR240628C00016000 | 2024-05-20 9:54AM EDT | 2024-06-28 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 9 | 50.68% |
| ABR240719C00016000 | 2024-05-21 12:19PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 10 | 13,970 | 34.18% |
| ABR240816C00016000 | 2024-05-21 1:48PM EDT | 2024-08-16 | 0.30 | 0.20 | 0.30 | -0.04 | -11.76% | 9 | 443 | 36.23% |
| ABR240920C00016000 | 2024-05-20 10:52AM EDT | 2024-09-20 | 0.45 | 0.30 | 0.40 | 0.00 | - | 15 | 1,334 | 34.62% |
| ABR241018C00016000 | 2024-05-20 2:33PM EDT | 2024-10-18 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 2,171 | 32.91% |
| ABR250117C00016000 | 2024-05-20 10:08AM EDT | 2025-01-17 | 0.60 | 0.40 | 1.20 | 0.00 | - | 20 | 1,828 | 44.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524P00016000 | 2024-05-16 10:22AM EDT | 2024-05-24 | 2.17 | 0.65 | 4.30 | 0.00 | - | - | 10 | 164.06% |
| ABR240621P00016000 | 2024-05-17 2:56PM EDT | 2024-06-21 | 2.27 | 2.15 | 2.45 | 0.00 | - | 10 | 64 | 55.96% |
| ABR240719P00016000 | 2024-05-14 10:05AM EDT | 2024-07-19 | 2.00 | 2.20 | 2.50 | 0.00 | - | 50 | 786 | 43.95% |
| ABR240816P00016000 | 2024-05-14 11:40AM EDT | 2024-08-16 | 3.12 | 2.65 | 3.00 | 0.00 | - | - | 1 | 50.59% |
| ABR240920P00016000 | 2024-05-15 10:25AM EDT | 2024-09-20 | 2.85 | 1.40 | 3.50 | 0.00 | - | - | 240 | 65.14% |
| ABR241018P00016000 | 2024-05-15 2:00PM EDT | 2024-10-18 | 3.00 | 2.45 | 3.20 | 0.00 | - | 1 | 265 | 50.05% |
| ABR250117P00016000 | 2024-05-14 2:49PM EDT | 2025-01-17 | 3.45 | 3.00 | 4.40 | 0.00 | - | 60 | 65 | 50.98% |
© 2024 Yahoo. All rights reserved.