UK markets open in 15 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,007.91 -19.80 (-0.11%) CRUDE OIL
81.62 -0.01 (-0.01%) GOLD FUTURES
2,337.10 -7.30 (-0.31%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,183.55 -962.31 (-1.96%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240816C00003000 | 2024-05-13 1:55PM EDT | 3.00 | 10.55 | 10.00 | 12.00 | 0.00 | - | 1 | 0 | 430.47% |
| ABR240816C00005000 | 2024-05-14 11:21AM EDT | 5.00 | 9.80 | 8.20 | 9.30 | 0.00 | - | 1 | 0 | 164.06% |
| ABR240816C00010000 | 2024-06-20 1:10PM EDT | 10.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| ABR240816C00011000 | 2024-06-17 10:07AM EDT | 11.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABR240816C00012000 | 2024-06-03 2:53PM EDT | 12.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240816C00013000 | 2024-06-24 2:13PM EDT | 13.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240816C00014000 | 2024-06-24 3:55PM EDT | 14.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5,137 | 0 | 0.00% |
| ABR240816C00015000 | 2024-06-24 3:02PM EDT | 15.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5,070 | 0 | 3.13% |
| ABR240816C00016000 | 2024-06-24 2:51PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| ABR240816C00017000 | 2024-06-24 10:13AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ABR240816C00018000 | 2024-06-05 2:37PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| ABR240816C00020000 | 2024-05-21 3:58PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240816P00005000 | 2024-05-16 9:59AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 52 | 226.17% |
| ABR240816P00006000 | 2024-05-16 9:55AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 191.41% |
| ABR240816P00007000 | 2024-06-13 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABR240816P00008000 | 2024-05-23 10:55AM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 1,002 | 121.48% |
| ABR240816P00009000 | 2024-06-24 10:28AM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABR240816P00010000 | 2024-06-24 3:44PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ABR240816P00011000 | 2024-06-24 3:46PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ABR240816P00012000 | 2024-06-24 3:55PM EDT | 12.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 12.50% |
| ABR240816P00013000 | 2024-06-24 3:15PM EDT | 13.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| ABR240816P00014000 | 2024-06-24 2:18PM EDT | 14.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| ABR240816P00015000 | 2024-06-21 11:21AM EDT | 15.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240816P00016000 | 2024-06-11 3:45PM EDT | 16.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.