Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240712C00002500 | 2024-06-24 3:13PM EDT | 2.50 | 11.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240712C00005000 | 2024-06-24 3:13PM EDT | 5.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240712C00006000 | 2024-06-24 3:49PM EDT | 6.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240712C00007000 | 2024-06-24 3:51PM EDT | 7.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240712C00007500 | 2024-06-24 3:52PM EDT | 7.50 | 6.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240712C00008000 | 2024-06-24 3:53PM EDT | 8.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240712C00008500 | 2024-06-20 3:40PM EDT | 8.50 | 5.59 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABR240712C00009000 | 2024-06-20 3:46PM EDT | 9.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240712C00009500 | 2024-06-20 3:32PM EDT | 9.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABR240712C00010000 | 2024-06-20 12:29PM EDT | 10.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240712C00010500 | 2024-06-20 12:12PM EDT | 10.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240712C00013000 | 2024-06-17 2:58PM EDT | 13.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABR240712C00013500 | 2024-06-24 9:41AM EDT | 13.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240712C00014000 | 2024-06-24 2:12PM EDT | 14.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABR240712C00014500 | 2024-06-21 3:36PM EDT | 14.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ABR240712C00015000 | 2024-06-24 2:14PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ABR240712C00015500 | 2024-06-24 9:30AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240712P00011000 | 2024-06-10 9:30AM EDT | 11.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABR240712P00011500 | 2024-06-24 9:44AM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| ABR240712P00012000 | 2024-06-24 1:26PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| ABR240712P00012500 | 2024-06-21 3:48PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABR240712P00013000 | 2024-06-24 9:47AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABR240712P00013500 | 2024-06-24 2:02PM EDT | 13.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABR240712P00014000 | 2024-06-24 2:16PM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABR240712P00015500 | 2024-06-21 11:15AM EDT | 15.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.