Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:5.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628C00005000 | 2024-06-24 3:31PM EDT | 2024-06-28 | 9.27 | 9.10 | 9.40 | 0.00 | - | 7 | 1 | 1,275.00% |
| ABR240705C00005000 | 2024-06-24 3:25PM EDT | 2024-07-05 | 9.30 | 8.60 | 9.40 | 0.00 | - | 1 | 0 | 451.56% |
| ABR240712C00005000 | 2024-06-26 1:58PM EDT | 2024-07-12 | 10.38 | 8.50 | 11.40 | 0.00 | - | 6 | 14 | 519.53% |
| ABR240719C00005000 | 2024-05-15 9:45AM EDT | 2024-07-19 | 9.90 | 8.00 | 9.20 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240726C00005000 | 2024-06-27 11:35AM EDT | 2024-07-26 | 9.00 | 8.60 | 11.40 | 0.00 | - | 4 | 20 | 383.59% |
| ABR240802C00005000 | 2024-06-27 11:50AM EDT | 2024-08-02 | 9.82 | 8.10 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABR240816C00005000 | 2024-05-14 11:21AM EDT | 2024-08-16 | 9.80 | 8.20 | 9.30 | 0.00 | - | 1 | 0 | 140.63% |
| ABR250117C00005000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 9.00 | 8.90 | 9.80 | 0.00 | - | 5 | 11 | 81.25% |
| ABR250815C00005000 | 2024-05-14 2:44PM EDT | 2025-08-15 | 9.89 | 8.00 | 9.70 | 0.00 | - | 4 | 0 | 84.86% |
| ABR260116C00005000 | 2024-01-26 2:15PM EDT | 2026-01-16 | 8.82 | 5.60 | 9.70 | 0.00 | - | 1 | 0 | 72.46% |
| ABR260821C00005000 | 2024-02-08 12:48PM EDT | 2026-08-21 | 6.95 | 5.60 | 10.50 | 0.00 | - | 1 | 7 | 91.46% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240719P00005000 | 2024-05-01 1:42PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,880 | 241.41% |
| ABR240816P00005000 | 2024-05-16 9:59AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 52 | 233.59% |
| ABR241018P00005000 | 2024-05-16 2:30PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.75 | 0.00 | - | 40 | 670 | 155.47% |
| ABR250117P00005000 | 2024-06-27 11:04AM EDT | 2025-01-17 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 11,580 | 87.89% |
| ABR250815P00005000 | 2024-06-27 3:10PM EDT | 2025-08-15 | 0.50 | 0.45 | 0.60 | 0.00 | - | 103 | 10,272 | 90.23% |
| ABR260116P00005000 | 2024-06-24 3:26PM EDT | 2026-01-16 | 0.65 | 0.50 | 0.85 | 0.00 | - | 759 | 4,982 | 83.98% |
| ABR260821P00005000 | 2024-06-25 3:47PM EDT | 2026-08-21 | 1.02 | 0.35 | 1.35 | 0.00 | - | 42 | 133 | 77.93% |
© 2024 Yahoo. All rights reserved.