Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510C00010000 | 2024-04-03 10:41AM EDT | 2024-05-10 | 3.10 | 3.10 | 4.90 | 0.00 | - | 10 | 10 | 364.45% |
| ABR240517C00010000 | 2024-04-24 2:53PM EDT | 2024-05-17 | 2.99 | 1.05 | 4.10 | 0.00 | - | 162 | 314 | 270.90% |
| ABR240621C00010000 | 2024-03-12 11:53AM EDT | 2024-06-21 | 3.15 | 2.40 | 2.60 | 0.00 | - | - | 10 | 0.00% |
| ABR240719C00010000 | 2024-04-16 2:28PM EDT | 2024-07-19 | 2.22 | 2.15 | 3.90 | 0.00 | - | 1 | 356 | 104.20% |
| ABR241018C00010000 | 2024-05-02 3:06PM EDT | 2024-10-18 | 3.30 | 2.00 | 3.80 | 0.00 | - | 2 | 1,075 | 66.70% |
| ABR250117C00010000 | 2024-05-01 11:23AM EDT | 2025-01-17 | 2.85 | 2.70 | 3.40 | 0.00 | - | 1 | 644 | 40.53% |
| ABR250815C00010000 | 2024-05-03 10:49AM EDT | 2025-08-15 | 2.81 | 2.10 | 4.30 | -0.19 | -6.33% | 1 | 773 | 51.27% |
| ABR260116C00010000 | 2024-05-02 10:27AM EDT | 2026-01-16 | 3.20 | 2.80 | 3.40 | 0.00 | - | 5 | 929 | 26.12% |
| ABR260821C00010000 | 2024-05-03 11:05AM EDT | 2026-08-21 | 0.95 | 1.00 | 4.00 | -2.15 | -69.35% | 3 | 207 | 33.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510P00010000 | 2024-04-16 9:59AM EDT | 2024-05-10 | 0.15 | 0.00 | 1.95 | 0.00 | - | 8 | 84 | 339.06% |
| ABR240517P00010000 | 2024-05-03 11:49AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.20 | -0.01 | -16.67% | 263 | 4,007 | 105.86% |
| ABR240524P00010000 | 2024-04-26 3:01PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 77 | 86.33% |
| ABR240531P00010000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 78 | 112 | 65.63% |
| ABR240607P00010000 | 2024-04-26 2:56PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 58.59% |
| ABR240621P00010000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.15 | -0.04 | -25.00% | 54 | 762 | 56.64% |
| ABR240719P00010000 | 2024-05-03 1:27PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.30 | 0.00 | - | 8 | 16,196 | 56.15% |
| ABR241018P00010000 | 2024-05-03 3:43PM EDT | 2024-10-18 | 0.60 | 0.50 | 0.75 | 0.00 | - | 11 | 999 | 55.23% |
| ABR250117P00010000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 1.00 | 1.00 | 1.25 | +0.05 | +5.26% | 254 | 13,281 | 60.40% |
| ABR250815P00010000 | 2024-05-03 3:45PM EDT | 2025-08-15 | 1.80 | 1.55 | 1.90 | -0.05 | -2.70% | 50 | 1,553 | 58.30% |
| ABR260116P00010000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 2.10 | 1.80 | 2.45 | -0.04 | -1.87% | 25 | 1,326 | 58.28% |
| ABR260821P00010000 | 2024-05-02 11:52AM EDT | 2026-08-21 | 2.75 | 0.90 | 5.50 | 0.00 | - | 3 | 104 | 68.24% |
© 2024 Yahoo. All rights reserved.