Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR260116C00002500 | 2024-05-06 2:17PM EDT | 2.50 | 10.82 | 9.60 | 13.10 | 0.00 | - | 1 | 0 | 186.72% |
| ABR260116C00005000 | 2024-01-26 2:15PM EDT | 5.00 | 8.82 | 5.60 | 9.70 | 0.00 | - | 1 | 0 | 68.26% |
| ABR260116C00007500 | 2024-06-26 12:03PM EDT | 7.50 | 6.68 | 4.70 | 8.10 | 0.00 | - | 5 | 11 | 73.19% |
| ABR260116C00010000 | 2024-06-20 2:29PM EDT | 10.00 | 4.20 | 3.50 | 4.60 | 0.00 | - | 1 | 461 | 25.78% |
| ABR260116C00012500 | 2024-06-27 9:55AM EDT | 12.50 | 2.40 | 2.40 | 2.70 | 0.00 | - | 1 | 2,341 | 24.22% |
| ABR260116C00015000 | 2024-06-18 10:23AM EDT | 15.00 | 1.32 | 1.05 | 1.30 | 0.00 | - | 3 | 593 | 22.07% |
| ABR260116C00017500 | 2024-06-28 11:00AM EDT | 17.50 | 0.55 | 0.55 | 0.85 | 0.00 | - | 7 | 720 | 26.12% |
| ABR260116C00020000 | 2024-05-14 10:14AM EDT | 20.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 1 | 255 | 33.57% |
| ABR260116C00022500 | 2024-03-15 9:41AM EDT | 22.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 25.49% |
| ABR260116C00025000 | 2024-04-29 12:42PM EDT | 25.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 3 | 644 | 48.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR260116P00002500 | 2024-06-18 9:40AM EDT | 2.50 | 0.21 | 0.00 | 1.50 | 0.00 | - | 10 | 607 | 145.51% |
| ABR260116P00005000 | 2024-06-24 3:26PM EDT | 5.00 | 0.65 | 0.50 | 0.80 | 0.00 | - | 759 | 4,982 | 83.20% |
| ABR260116P00007500 | 2024-06-24 12:00PM EDT | 7.50 | 1.25 | 0.95 | 1.25 | 0.00 | - | 1 | 653 | 69.04% |
| ABR260116P00010000 | 2024-06-28 12:08PM EDT | 10.00 | 1.87 | 1.75 | 1.95 | +0.02 | +1.08% | 2 | 1,715 | 61.96% |
| ABR260116P00012500 | 2024-06-28 9:34AM EDT | 12.50 | 2.85 | 2.20 | 2.90 | -0.04 | -1.38% | 2 | 349 | 51.90% |
| ABR260116P00015000 | 2024-05-16 10:26AM EDT | 15.00 | 4.40 | 2.85 | 5.50 | 0.00 | - | 1 | 366 | 53.71% |
| ABR260116P00017500 | 2024-05-14 10:15AM EDT | 17.50 | 6.11 | 5.10 | 7.00 | 0.00 | - | 1 | 5 | 55.54% |
| ABR260116P00020000 | 2024-02-12 4:23PM EDT | 20.00 | 10.20 | 8.80 | 10.30 | 0.00 | - | 1 | 85 | 77.81% |
| ABR260116P00022500 | 2024-06-20 9:43AM EDT | 22.50 | 10.51 | 8.10 | 11.70 | 0.00 | - | 5 | 3 | 53.86% |
| ABR260116P00025000 | 2023-10-10 10:48AM EDT | 25.00 | 12.88 | 12.20 | 15.10 | 0.00 | - | 1 | 1 | 77.30% |
© 2024 Yahoo. All rights reserved.