UK markets open in 33 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,053.63 +25.92 (+0.14%) CRUDE OIL
81.64 +0.01 (+0.01%) GOLD FUTURES
2,336.60 -7.80 (-0.33%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,062.34 -1,016.06 (-2.07%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628C00004000 | 2024-06-24 3:36PM EDT | 4.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240628C00005000 | 2024-06-24 3:31PM EDT | 5.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABR240628C00006000 | 2024-06-24 3:09PM EDT | 6.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240628C00007000 | 2024-06-24 3:09PM EDT | 7.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABR240628C00007500 | 2024-06-24 3:10PM EDT | 7.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240628C00008000 | 2024-06-24 3:31PM EDT | 8.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240628C00008500 | 2024-06-24 3:30PM EDT | 8.50 | 5.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABR240628C00009000 | 2024-06-24 10:26AM EDT | 9.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABR240628C00009500 | 2024-06-24 10:26AM EDT | 9.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABR240628C00010000 | 2024-06-21 12:20PM EDT | 10.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABR240628C00010500 | 2024-06-21 12:20PM EDT | 10.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABR240628C00011000 | 2024-06-24 3:47PM EDT | 11.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240628C00011500 | 2024-06-12 1:04PM EDT | 11.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240628C00013000 | 2024-06-21 10:13AM EDT | 13.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240628C00013500 | 2024-06-24 3:56PM EDT | 13.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ABR240628C00014000 | 2024-06-24 3:34PM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| ABR240628C00014500 | 2024-06-24 3:16PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| ABR240628C00015000 | 2024-06-24 2:57PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ABR240628C00015500 | 2024-06-24 12:22PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABR240628C00016000 | 2024-06-06 10:37AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABR240628C00016500 | 2024-06-05 3:55PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240628C00017000 | 2024-06-18 10:16AM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABR240628C00017500 | 2024-06-21 1:12PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628P00007000 | 2024-05-13 10:17AM EDT | 7.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 871.88% |
| ABR240628P00007500 | 2024-05-13 10:16AM EDT | 7.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 807.03% |
| ABR240628P00009500 | 2024-05-09 2:51PM EDT | 9.50 | 0.16 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 587.50% |
| ABR240628P00010000 | 2024-05-09 2:31PM EDT | 10.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 539.84% |
| ABR240628P00011000 | 2024-05-24 3:10PM EDT | 11.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 50 | 56 | 247.27% |
| ABR240628P00011500 | 2024-06-17 9:56AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240628P00012000 | 2024-06-17 2:16PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| ABR240628P00012500 | 2024-06-24 2:27PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ABR240628P00013000 | 2024-06-24 12:18PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ABR240628P00013500 | 2024-06-24 3:40PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 12.50% |
| ABR240628P00014000 | 2024-06-24 3:32PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| ABR240628P00014500 | 2024-06-24 3:25PM EDT | 14.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ABR240628P00015000 | 2024-06-17 10:40AM EDT | 15.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240628P00015500 | 2024-05-29 3:53PM EDT | 15.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240628P00016500 | 2024-05-23 9:35AM EDT | 16.50 | 3.00 | 2.25 | 2.60 | 0.00 | - | 10 | 10 | 125.00% |
| ABR240628P00017000 | 2024-06-06 9:39AM EDT | 17.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.