Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510C00014000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 138 | 3,109 | 49.22% |
| ABR240517C00014000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 164 | 14,082 | 50.39% |
| ABR240524C00014000 | 2024-05-03 2:31PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 15 | 623 | 35.35% |
| ABR240531C00014000 | 2024-05-03 10:48AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 15 | 265 | 35.74% |
| ABR240621C00014000 | 2024-05-03 3:00PM EDT | 2024-06-21 | 0.14 | 0.05 | 0.20 | -0.11 | -44.00% | 190 | 2,691 | 30.47% |
| ABR240719C00014000 | 2024-05-03 2:09PM EDT | 2024-07-19 | 0.30 | 0.15 | 0.35 | -0.05 | -14.29% | 68 | 12,992 | 31.84% |
| ABR241018C00014000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 0.40 | 0.45 | 0.60 | -0.20 | -33.33% | 8 | 2,154 | 29.30% |
| ABR250117C00014000 | 2024-05-02 2:57PM EDT | 2025-01-17 | 1.00 | 0.45 | 1.00 | +0.16 | +19.05% | 1 | 136 | 33.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510P00014000 | 2024-05-03 10:42AM EDT | 2024-05-10 | 1.15 | 0.75 | 3.00 | +0.14 | +13.86% | 156 | 3 | 167.58% |
| ABR240517P00014000 | 2024-05-03 11:29AM EDT | 2024-05-17 | 1.45 | 1.00 | 2.20 | 0.00 | - | 2 | 1,418 | 89.84% |
| ABR240524P00014000 | 2024-04-15 12:01PM EDT | 2024-05-24 | 2.30 | 1.30 | 2.75 | 0.00 | - | 1 | 7 | 109.18% |
| ABR240531P00014000 | 2024-05-02 9:51AM EDT | 2024-05-31 | 1.55 | 1.15 | 1.95 | 0.00 | - | 1 | 6 | 59.77% |
| ABR240607P00014000 | 2024-04-30 12:11PM EDT | 2024-06-07 | 1.52 | 0.25 | 3.80 | 0.00 | - | 2 | 2 | 84.57% |
| ABR240621P00014000 | 2024-05-02 12:10PM EDT | 2024-06-21 | 1.26 | 1.60 | 2.10 | -0.34 | -21.25% | 1 | 284 | 62.01% |
| ABR240719P00014000 | 2024-05-03 10:48AM EDT | 2024-07-19 | 1.95 | 0.90 | 2.00 | +0.25 | +14.71% | 50 | 6,860 | 55.96% |
| ABR241018P00014000 | 2024-05-03 10:59AM EDT | 2024-10-18 | 2.52 | 1.75 | 2.85 | +0.11 | +4.56% | 10 | 63 | 62.40% |
© 2024 Yahoo. All rights reserved.