Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,790.04 +1,157.55 (+1.82%) CMC Crypto 200
1,405.51 +92.89 (+7.08%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510C00001000 | 2024-05-02 11:14AM EDT | 1.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240510C00001500 | 2024-05-02 11:17AM EDT | 1.50 | 11.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240510C00002000 | 2024-05-02 11:18AM EDT | 2.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240510C00002500 | 2024-05-02 11:18AM EDT | 2.50 | 10.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240510C00005000 | 2024-05-03 10:08AM EDT | 5.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABR240510C00010000 | 2024-04-03 10:41AM EDT | 10.00 | 3.10 | 3.10 | 4.90 | 0.00 | - | 10 | 10 | 431.25% |
| ABR240510C00011000 | 2024-05-03 12:51PM EDT | 11.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240510C00012000 | 2024-05-03 2:46PM EDT | 12.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABR240510C00012500 | 2024-05-03 3:57PM EDT | 12.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.00% |
| ABR240510C00013000 | 2024-05-03 3:56PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 3.13% |
| ABR240510C00013500 | 2024-05-03 3:37PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| ABR240510C00014000 | 2024-05-03 2:55PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| ABR240510C00014500 | 2024-05-02 3:49PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABR240510C00015000 | 2024-04-02 10:58AM EDT | 15.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 78.13% |
| ABR240510C00015500 | 2024-04-05 10:29AM EDT | 15.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 252.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510P00008000 | 2024-04-10 9:47AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABR240510P00008500 | 2024-04-15 9:30AM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240510P00009000 | 2024-04-10 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240510P00009500 | 2024-04-17 1:23PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABR240510P00010000 | 2024-04-16 9:59AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ABR240510P00010500 | 2024-05-03 12:58PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABR240510P00011000 | 2024-05-03 2:45PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ABR240510P00011500 | 2024-05-03 2:30PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| ABR240510P00012000 | 2024-05-03 3:52PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| ABR240510P00012500 | 2024-05-03 3:44PM EDT | 12.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,486 | 0 | 6.25% |
| ABR240510P00013000 | 2024-05-03 3:39PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,843 | 0 | 0.00% |
| ABR240510P00013500 | 2024-05-03 12:36PM EDT | 13.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 0.00% |
| ABR240510P00014000 | 2024-05-03 10:42AM EDT | 14.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| ABR240510P00014500 | 2024-05-02 3:14PM EDT | 14.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240510P00015000 | 2024-05-01 3:24PM EDT | 15.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240510P00016500 | 2024-05-01 3:22PM EDT | 16.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.