UK markets open in 24 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,000.38 -27.33 (-0.15%) CRUDE OIL
81.63 0.00 (0.00%) GOLD FUTURES
2,337.40 -7.00 (-0.30%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,160.21 -957.71 (-1.95%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR241018C00006000 | 2024-03-08 1:14PM EDT | 6.00 | 6.87 | 5.80 | 7.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABR241018C00009000 | 2024-04-11 9:55AM EDT | 9.00 | 3.20 | 3.30 | 4.40 | 0.00 | - | - | 0 | 0.00% |
| ABR241018C00010000 | 2024-05-20 1:15PM EDT | 10.00 | 4.20 | 3.90 | 5.50 | 0.00 | - | 10 | 12 | 71.29% |
| ABR241018C00011000 | 2024-05-15 11:17AM EDT | 11.00 | 3.70 | 2.75 | 4.70 | 0.00 | - | 7 | 16 | 58.98% |
| ABR241018C00012000 | 2024-06-11 3:38PM EDT | 12.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR241018C00013000 | 2024-06-18 9:58AM EDT | 13.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABR241018C00014000 | 2024-06-24 3:32PM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| ABR241018C00015000 | 2024-06-24 9:30AM EDT | 15.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABR241018C00016000 | 2024-06-24 1:00PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABR241018C00017000 | 2024-06-24 10:07AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABR241018C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABR241018C00019000 | 2024-05-15 12:34PM EDT | 19.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 53 | 54 | 51.86% |
| ABR241018C00020000 | 2024-05-15 3:02PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 161 | 56.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR241018P00003000 | 2024-04-19 10:41AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 75 | 75 | 223.44% |
| ABR241018P00004000 | 2024-05-16 2:28PM EDT | 4.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 25 | 30 | 182.81% |
| ABR241018P00005000 | 2024-05-16 2:30PM EDT | 5.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 40 | 670 | 152.93% |
| ABR241018P00006000 | 2024-06-11 2:24PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR241018P00007000 | 2024-06-17 1:30PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABR241018P00008000 | 2024-06-24 12:19PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABR241018P00009000 | 2024-06-24 2:32PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABR241018P00010000 | 2024-06-24 2:33PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ABR241018P00011000 | 2024-06-24 2:06PM EDT | 11.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ABR241018P00012000 | 2024-06-24 3:40PM EDT | 12.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| ABR241018P00013000 | 2024-06-24 1:51PM EDT | 13.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ABR241018P00014000 | 2024-06-24 11:58AM EDT | 14.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ABR241018P00015000 | 2024-06-24 2:21PM EDT | 15.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABR241018P00016000 | 2024-06-17 9:43AM EDT | 16.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR241018P00017000 | 2024-05-15 3:07PM EDT | 17.00 | 3.80 | 3.70 | 5.50 | 0.00 | - | 20 | 151 | 86.43% |
| ABR241018P00018000 | 2024-04-04 10:48AM EDT | 18.00 | 5.80 | 5.10 | 6.80 | 0.00 | - | 14 | 86 | 105.52% |
© 2024 Yahoo. All rights reserved.