Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510C00010000 | 2024-04-03 10:41AM EDT | 10.00 | 3.10 | 3.10 | 4.90 | 0.00 | - | 10 | 10 | 364.45% |
| ABR240510C00012000 | 2024-05-03 2:46PM EDT | 12.00 | 0.92 | 0.90 | 1.50 | -0.38 | -29.23% | 14 | 12 | 96.48% |
| ABR240510C00012500 | 2024-05-03 3:57PM EDT | 12.50 | 0.54 | 0.50 | 1.00 | -0.21 | -28.00% | 357 | 111 | 75.98% |
| ABR240510C00013000 | 2024-05-03 3:56PM EDT | 13.00 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 619 | 2,728 | 49.22% |
| ABR240510C00013500 | 2024-05-03 3:37PM EDT | 13.50 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 182 | 3,991 | 43.36% |
| ABR240510C00014000 | 2024-05-03 2:55PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 138 | 3,109 | 49.22% |
| ABR240510C00014500 | 2024-05-02 3:49PM EDT | 14.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 44 | 63.28% |
| ABR240510C00015000 | 2024-04-02 10:58AM EDT | 15.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 65.63% |
| ABR240510C00015500 | 2024-04-05 10:29AM EDT | 15.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 213.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510P00008000 | 2024-04-10 9:47AM EDT | 8.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 5 | 10 | 434.77% |
| ABR240510P00008500 | 2024-04-15 9:30AM EDT | 8.50 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 31 | 465.23% |
| ABR240510P00009000 | 2024-04-10 9:30AM EDT | 9.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 31 | 424.61% |
| ABR240510P00009500 | 2024-04-17 1:23PM EDT | 9.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 138.28% |
| ABR240510P00010000 | 2024-04-16 9:59AM EDT | 10.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 8 | 84 | 339.06% |
| ABR240510P00010500 | 2024-05-03 12:58PM EDT | 10.50 | 0.03 | 0.00 | 0.35 | -0.07 | -70.00% | 2 | 30 | 142.19% |
| ABR240510P00011000 | 2024-05-03 2:45PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 16 | 159 | 82.03% |
| ABR240510P00011500 | 2024-05-03 2:30PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 107 | 491 | 53.91% |
| ABR240510P00012000 | 2024-05-03 2:02PM EDT | 12.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 90 | 928 | 51.95% |
| ABR240510P00012500 | 2024-05-03 3:44PM EDT | 12.50 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 1,486 | 10,141 | 51.56% |
| ABR240510P00013000 | 2024-05-03 3:39PM EDT | 13.00 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 1,843 | 830 | 54.88% |
| ABR240510P00013500 | 2024-05-03 12:36PM EDT | 13.50 | 0.75 | 0.65 | 1.85 | +0.07 | +10.29% | 452 | 50 | 125.39% |
| ABR240510P00014000 | 2024-05-03 10:42AM EDT | 14.00 | 1.15 | 0.75 | 3.00 | +0.14 | +13.86% | 156 | 3 | 167.58% |
© 2024 Yahoo. All rights reserved.