Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240503C00012000 | 2024-04-26 2:40PM EDT | 12.00 | 0.95 | 0.60 | 1.25 | +0.25 | +35.71% | 28 | 130 | 60.55% |
| ABR240503C00012500 | 2024-04-26 3:32PM EDT | 12.50 | 0.49 | 0.45 | 0.60 | +0.07 | +16.67% | 180 | 246 | 52.73% |
| ABR240503C00013000 | 2024-04-26 3:57PM EDT | 13.00 | 0.22 | 0.20 | 0.25 | +0.06 | +37.50% | 243 | 2,210 | 50.39% |
| ABR240503C00013500 | 2024-04-26 3:56PM EDT | 13.50 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 34 | 730 | 50.00% |
| ABR240503C00014000 | 2024-04-24 9:32AM EDT | 14.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 167 | 55.47% |
| ABR240503C00014500 | 2024-04-09 12:45PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 27 | 60.16% |
| ABR240503C00015000 | 2024-04-05 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 73.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240503P00009000 | 2024-04-04 3:17PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 294.14% |
| ABR240503P00009500 | 2024-04-12 10:26AM EDT | 9.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 262.11% |
| ABR240503P00010000 | 2024-04-23 10:56AM EDT | 10.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 228 | 231.25% |
| ABR240503P00010500 | 2024-04-23 11:12AM EDT | 10.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 28 | 228.91% |
| ABR240503P00011000 | 2024-04-26 3:54PM EDT | 11.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 74 | 1,745 | 96.09% |
| ABR240503P00011500 | 2024-04-26 3:51PM EDT | 11.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 29 | 635 | 75.00% |
| ABR240503P00012000 | 2024-04-26 3:59PM EDT | 12.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 517 | 1,432 | 64.84% |
| ABR240503P00012500 | 2024-04-26 3:32PM EDT | 12.50 | 0.22 | 0.20 | 0.25 | -0.06 | -21.43% | 186 | 1,651 | 56.06% |
| ABR240503P00013000 | 2024-04-26 12:18PM EDT | 13.00 | 0.35 | 0.35 | 0.50 | -0.23 | -39.66% | 5 | 642 | 61.13% |
| ABR240503P00013500 | 2024-04-25 2:35PM EDT | 13.50 | 1.10 | 0.60 | 2.00 | 0.00 | - | 1 | 67 | 136.91% |
© 2024 Yahoo. All rights reserved.