Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510C00013000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 619 | 2,728 | 49.22% |
| ABR240517C00013000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.29 | 0.25 | 0.35 | -0.36 | -55.38% | 398 | 15,619 | 39.84% |
| ABR240524C00013000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.29 | 0.25 | 0.40 | -0.36 | -55.38% | 48 | 212 | 36.52% |
| ABR240531C00013000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.55 | -0.20 | -36.36% | 60 | 235 | 42.19% |
| ABR240607C00013000 | 2024-05-03 10:30AM EDT | 2024-06-07 | 0.46 | 0.00 | 0.45 | -0.09 | -16.36% | 10 | 54 | 31.45% |
| ABR240621C00013000 | 2024-05-03 2:22PM EDT | 2024-06-21 | 0.45 | 0.30 | 0.50 | -0.25 | -35.71% | 33 | 1,184 | 29.30% |
| ABR241018C00013000 | 2024-05-03 10:11AM EDT | 2024-10-18 | 0.88 | 0.75 | 1.00 | -0.22 | -20.00% | 11 | 656 | 30.13% |
| ABR260821C00013000 | 2024-05-02 9:49AM EDT | 2026-08-21 | 1.42 | 0.60 | 2.00 | 0.00 | - | 1 | 58 | 26.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510P00013000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 1,843 | 830 | 54.88% |
| ABR240517P00013000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.85 | 0.65 | 0.85 | +0.15 | +21.43% | 576 | 4,978 | 68.56% |
| ABR240524P00013000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 0.70 | 0.65 | 0.90 | -0.05 | -6.67% | 34 | 76 | 58.01% |
| ABR240531P00013000 | 2024-05-03 10:48AM EDT | 2024-05-31 | 0.95 | 0.30 | 2.85 | +0.15 | +18.75% | 15 | 8 | 106.64% |
| ABR240607P00013000 | 2024-05-03 10:05AM EDT | 2024-06-07 | 0.65 | 0.15 | 3.10 | -0.23 | -26.14% | 3 | 2 | 98.54% |
| ABR240621P00013000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 1.00 | 0.85 | 1.10 | 0.00 | - | 349 | 640 | 55.27% |
| ABR241018P00013000 | 2024-05-03 11:17AM EDT | 2024-10-18 | 2.02 | 1.65 | 2.00 | +0.20 | +10.99% | 2 | 732 | 50.78% |
| ABR260821P00013000 | 2024-05-01 2:40PM EDT | 2026-08-21 | 4.40 | 2.00 | 5.00 | 0.00 | - | 1 | 60 | 65.77% |
© 2024 Yahoo. All rights reserved.