Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR250815C00002500 | 2023-12-13 4:12PM EDT | 2.50 | 12.05 | 10.90 | 13.80 | 0.00 | - | - | 0 | 165.23% |
| ABR250815C00005000 | 2024-05-14 2:44PM EDT | 5.00 | 9.89 | 8.00 | 9.70 | 0.00 | - | 4 | 0 | 91.50% |
| ABR250815C00007500 | 2024-05-14 9:30AM EDT | 7.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABR250815C00010000 | 2024-06-24 2:54PM EDT | 10.00 | 4.30 | 2.95 | 5.40 | 0.00 | - | 1 | 1 | 57.18% |
| ABR250815C00012500 | 2024-06-25 10:52AM EDT | 12.50 | 2.05 | 2.00 | 2.60 | -0.15 | -6.82% | 1 | 1,004 | 29.25% |
| ABR250815C00015000 | 2024-06-25 10:41AM EDT | 15.00 | 1.01 | 1.05 | 1.35 | -0.11 | -9.82% | 21 | 663 | 28.25% |
| ABR250815C00017500 | 2024-06-24 3:47PM EDT | 17.50 | 0.50 | 0.45 | 0.50 | 0.00 | - | 5 | 2,228 | 24.93% |
| ABR250815C00020000 | 2024-05-23 12:05PM EDT | 20.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 9 | 53 | 37.26% |
| ABR250815C00022500 | 2024-06-05 2:54PM EDT | 22.50 | 0.29 | 0.05 | 0.45 | 0.00 | - | 44 | 333 | 38.04% |
| ABR250815C00025000 | 2024-02-20 4:12PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 132 | 136 | 50.73% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR250815P00002500 | 2024-06-24 12:30PM EDT | 2.50 | 0.30 | 0.15 | 0.30 | 0.00 | - | 120 | 2,419 | 114.45% |
| ABR250815P00005000 | 2024-06-25 3:56PM EDT | 5.00 | 0.46 | 0.45 | 0.55 | -0.02 | -4.17% | 6 | 10,206 | 88.09% |
| ABR250815P00007500 | 2024-06-25 2:42PM EDT | 7.50 | 0.71 | 0.60 | 1.75 | +0.04 | +5.97% | 1 | 444 | 82.18% |
| ABR250815P00010000 | 2024-06-24 3:37PM EDT | 10.00 | 1.36 | 0.95 | 1.45 | 0.00 | - | 96 | 2,046 | 55.76% |
| ABR250815P00012500 | 2024-06-24 12:42PM EDT | 12.50 | 2.30 | 2.05 | 3.50 | 0.00 | - | 125 | 4,229 | 63.60% |
| ABR250815P00015000 | 2024-06-24 10:41AM EDT | 15.00 | 3.60 | 2.65 | 5.30 | 0.00 | - | 15 | 862 | 57.81% |
| ABR250815P00017500 | 2024-05-03 9:30AM EDT | 17.50 | 6.40 | 5.30 | 6.50 | 0.00 | - | 1 | 148 | 60.62% |
| ABR250815P00020000 | 2024-05-06 12:03PM EDT | 20.00 | 8.70 | 6.70 | 9.10 | 0.00 | - | 120 | 400 | 61.67% |
| ABR250815P00022500 | 2024-05-31 11:35AM EDT | 22.50 | 10.59 | 9.20 | 11.30 | 0.00 | - | 3 | 39 | 66.60% |
| ABR250815P00025000 | 2024-04-10 1:32PM EDT | 25.00 | 14.20 | 13.10 | 14.20 | 0.00 | - | 3 | 67 | 88.23% |
| ABR250815P00030000 | 2024-06-20 12:40PM EDT | 30.00 | 17.19 | 16.30 | 17.80 | 0.00 | - | 1 | 4 | 69.63% |
© 2024 Yahoo. All rights reserved.