Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240802C00005000 | 2024-06-27 11:50AM EDT | 5.00 | 9.82 | 8.60 | 11.50 | 0.00 | - | 4 | 4 | 348.83% |
| ABR240802C00006000 | 2024-06-27 11:51AM EDT | 6.00 | 8.01 | 7.50 | 10.50 | 0.00 | - | 2 | 3 | 288.28% |
| ABR240802C00007000 | 2024-06-27 11:51AM EDT | 7.00 | 7.82 | 6.50 | 9.50 | 0.00 | - | 1 | 8 | 245.70% |
| ABR240802C00007500 | 2024-06-27 11:52AM EDT | 7.50 | 7.16 | 5.40 | 9.00 | 0.00 | - | 1 | 11 | 184.18% |
| ABR240802C00008000 | 2024-06-27 11:55AM EDT | 8.00 | 6.74 | 5.50 | 8.50 | 0.00 | - | 1 | 9 | 209.38% |
| ABR240802C00008500 | 2024-06-27 11:56AM EDT | 8.50 | 6.16 | 4.60 | 8.00 | 0.00 | - | 2 | 13 | 168.75% |
| ABR240802C00009000 | 2024-06-27 11:57AM EDT | 9.00 | 4.90 | 3.80 | 7.50 | 0.00 | - | 4 | 16 | 135.35% |
| ABR240802C00009500 | 2024-06-27 11:59AM EDT | 9.50 | 4.40 | 3.00 | 7.00 | 0.00 | - | 5 | 18 | 101.17% |
| ABR240802C00010000 | 2024-06-27 12:00PM EDT | 10.00 | 4.22 | 3.60 | 6.50 | 0.00 | - | 2 | 14 | 153.71% |
| ABR240802C00010500 | 2024-06-27 12:01PM EDT | 10.50 | 3.55 | 3.10 | 6.10 | 0.00 | - | 4 | 14 | 144.34% |
| ABR240802C00011000 | 2024-06-27 12:01PM EDT | 11.00 | 3.09 | 1.35 | 5.60 | 0.00 | - | 2 | 11 | 68.36% |
| ABR240802C00011500 | 2024-06-27 12:03PM EDT | 11.50 | 2.63 | 0.85 | 5.10 | +2.63 | - | - | 4 | 59.38% |
| ABR240802C00012500 | 2024-06-14 9:30AM EDT | 12.50 | 1.93 | 0.25 | 4.20 | 0.00 | - | - | 1 | 64.45% |
| ABR240802C00013500 | 2024-06-24 1:22PM EDT | 13.50 | 1.10 | 0.00 | 3.40 | +1.10 | - | - | 14 | 72.66% |
| ABR240802C00014000 | 2024-06-28 3:26PM EDT | 14.00 | 0.82 | 0.70 | 1.15 | +0.07 | +9.33% | 16 | 33 | 55.96% |
| ABR240802C00014500 | 2024-06-28 12:49PM EDT | 14.50 | 0.50 | 0.10 | 0.85 | +0.10 | +25.00% | 12 | 69 | 52.64% |
| ABR240802C00015000 | 2024-06-28 3:48PM EDT | 15.00 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 7 | 87 | 37.89% |
| ABR240802C00015500 | 2024-06-28 3:21PM EDT | 15.50 | 0.24 | 0.15 | 0.30 | +0.09 | +60.00% | 32 | 64 | 40.63% |
| ABR240802C00016000 | 2024-06-24 9:48AM EDT | 16.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 58.59% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240802P00009000 | 2024-06-14 11:40AM EDT | 9.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 2 | 223.44% |
| ABR240802P00010000 | 2024-06-14 11:02AM EDT | 10.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 2 | 189.65% |
| ABR240802P00010500 | 2024-06-18 2:16PM EDT | 10.50 | 0.32 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 84.77% |
| ABR240802P00011000 | 2024-06-20 1:08PM EDT | 11.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 158.89% |
| ABR240802P00012000 | 2024-06-24 12:16PM EDT | 12.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 2 | 3 | 133.50% |
| ABR240802P00012500 | 2024-06-27 3:38PM EDT | 12.50 | 0.21 | 0.00 | 0.35 | 0.00 | - | 1 | 137 | 62.50% |
| ABR240802P00013000 | 2024-06-28 12:53PM EDT | 13.00 | 0.25 | 0.05 | 0.35 | -0.05 | -16.67% | 7 | 324 | 51.86% |
| ABR240802P00013500 | 2024-06-28 11:17AM EDT | 13.50 | 0.34 | 0.20 | 0.50 | -0.09 | -20.93% | 12 | 76 | 50.78% |
| ABR240802P00014000 | 2024-06-28 1:36PM EDT | 14.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 20 | 36 | 53.03% |
| ABR240802P00014500 | 2024-06-28 3:35PM EDT | 14.50 | 0.75 | 0.00 | 2.35 | +0.75 | - | 10 | 0 | 62.60% |
© 2024 Yahoo. All rights reserved.