Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240705C00002500 | 2024-06-24 3:28PM EDT | 2.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240705C00004000 | 2024-06-24 3:25PM EDT | 4.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240705C00005000 | 2024-06-24 3:25PM EDT | 5.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240705C00006000 | 2024-06-24 3:25PM EDT | 6.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240705C00007000 | 2024-06-24 3:20PM EDT | 7.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240705C00007500 | 2024-06-24 3:19PM EDT | 7.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240705C00008000 | 2024-06-24 3:20PM EDT | 8.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240705C00008500 | 2024-06-24 3:19PM EDT | 8.50 | 5.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240705C00009000 | 2024-06-24 3:15PM EDT | 9.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240705C00009500 | 2024-06-24 3:14PM EDT | 9.50 | 4.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240705C00010000 | 2024-06-20 12:19PM EDT | 10.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240705C00010500 | 2024-06-11 2:32PM EDT | 10.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABR240705C00011000 | 2024-06-11 2:29PM EDT | 11.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240705C00011500 | 2024-06-11 2:34PM EDT | 11.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240705C00013500 | 2024-06-24 2:54PM EDT | 13.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240705C00014000 | 2024-06-24 2:34PM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ABR240705C00014500 | 2024-06-24 3:45PM EDT | 14.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| ABR240705C00015000 | 2024-06-24 1:45PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| ABR240705C00015500 | 2024-06-24 9:54AM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABR240705C00018000 | 2024-06-17 3:48PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240705P00011000 | 2024-05-28 11:30AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| ABR240705P00011500 | 2024-06-11 12:32PM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ABR240705P00012000 | 2024-06-24 9:43AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ABR240705P00012500 | 2024-06-24 2:03PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABR240705P00013000 | 2024-06-24 2:09PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ABR240705P00013500 | 2024-06-24 3:19PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| ABR240705P00014000 | 2024-06-24 1:26PM EDT | 14.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 3.13% |
| ABR240705P00014500 | 2024-06-24 2:40PM EDT | 14.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240705P00018000 | 2024-06-21 2:10PM EDT | 18.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABR240705P00019000 | 2024-06-21 3:06PM EDT | 19.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.