Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240719C00009000 | 2024-04-26 10:31AM EDT | 2024-07-19 | 3.50 | 2.15 | 5.80 | 0.00 | - | 1 | 36 | 53.52% |
| ABR241018C00009000 | 2024-04-11 9:55AM EDT | 2024-10-18 | 3.20 | 3.00 | 5.30 | 0.00 | - | - | 1 | 102.93% |
| ABR250117C00009000 | 2024-04-23 3:06PM EDT | 2025-01-17 | 4.15 | 3.00 | 5.90 | 0.00 | - | - | 1 | 52.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510P00009000 | 2024-04-10 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 31 | 424.61% |
| ABR240517P00009000 | 2024-04-29 12:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 1,061 | 194.14% |
| ABR240524P00009000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 91.41% |
| ABR240531P00009000 | 2024-04-19 9:57AM EDT | 2024-05-31 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 220.12% |
| ABR240621P00009000 | 2024-05-01 12:34PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.20 | 0.00 | - | 90 | 3,332 | 73.83% |
| ABR240719P00009000 | 2024-05-03 1:43PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 6 | 1,356 | 61.91% |
| ABR241018P00009000 | 2024-05-03 10:49AM EDT | 2024-10-18 | 0.45 | 0.30 | 0.45 | +0.05 | +12.50% | 2 | 608 | 56.06% |
| ABR250117P00009000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 0.70 | 0.45 | 1.05 | 0.00 | - | 41 | 116 | 60.01% |
© 2024 Yahoo. All rights reserved.