UK markets open in 4 hours 43 minutes
NIKKEI 225
39,682.63 +509.48 (+1.30%) HANG SENG
18,075.90 +3.00 (+0.02%) CRUDE OIL
81.06 +0.23 (+0.28%) GOLD FUTURES
2,326.30 -4.50 (-0.19%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,149.54 +1,540.63 (+3.24%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240920C00011000 | 2024-06-24 9:30AM EDT | 11.00 | 2.99 | 3.00 | 3.40 | 0.00 | - | 1 | 10 | 51.47% |
| ABR240920C00012000 | 2024-06-20 12:54PM EDT | 12.00 | 2.30 | 2.05 | 3.00 | 0.00 | - | 10 | 90 | 68.16% |
| ABR240920C00013000 | 2024-06-24 1:44PM EDT | 13.00 | 1.55 | 1.40 | 1.60 | 0.00 | - | 17 | 254 | 34.86% |
| ABR240920C00014000 | 2024-06-25 12:23PM EDT | 14.00 | 0.83 | 0.75 | 0.90 | -0.06 | -6.74% | 6 | 861 | 30.27% |
| ABR240920C00015000 | 2024-06-25 12:18PM EDT | 15.00 | 0.40 | 0.35 | 0.45 | -0.18 | -31.03% | 1 | 1,054 | 28.52% |
| ABR240920C00016000 | 2024-06-25 3:03PM EDT | 16.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 26 | 1,350 | 27.74% |
| ABR240920C00017000 | 2024-06-24 12:28PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 82 | 32.62% |
| ABR240920C00018000 | 2024-06-07 10:39AM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 38 | 84 | 39.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240920P00008000 | 2024-06-17 1:18PM EDT | 8.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 82.42% |
| ABR240920P00009000 | 2024-06-24 1:44PM EDT | 9.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 6 | 104 | 61.91% |
| ABR240920P00010000 | 2024-06-25 3:34PM EDT | 10.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 30 | 2,646 | 57.62% |
| ABR240920P00011000 | 2024-06-25 11:14AM EDT | 11.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 95 | 541 | 50.78% |
| ABR240920P00012000 | 2024-06-25 3:57PM EDT | 12.00 | 0.41 | 0.40 | 0.45 | 0.00 | - | 203 | 5,120 | 48.83% |
| ABR240920P00013000 | 2024-06-25 11:00AM EDT | 13.00 | 0.65 | 0.65 | 0.70 | +0.02 | +3.17% | 21 | 5,796 | 44.92% |
| ABR240920P00014000 | 2024-06-25 10:59AM EDT | 14.00 | 1.05 | 1.05 | 1.15 | -0.10 | -8.70% | 10 | 1,045 | 44.53% |
| ABR240920P00015000 | 2024-06-24 3:02PM EDT | 15.00 | 1.60 | 0.50 | 1.90 | 0.00 | - | 10 | 34 | 50.49% |
| ABR240920P00016000 | 2024-06-12 12:28PM EDT | 16.00 | 2.90 | 1.25 | 3.70 | 0.00 | - | 3 | 240 | 91.80% |
| ABR240920P00017000 | 2024-05-17 10:38AM EDT | 17.00 | 3.88 | 3.70 | 4.00 | 0.00 | - | 171 | 171 | 70.46% |
© 2024 Yahoo. All rights reserved.