Singapore markets open in 6 hours 59 minutes

Arbor Realty Trust, Inc. (ABR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.38-0.33 (-2.41%)
As of 02:01PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABR240719C000025002024-07-15 2:02PM EDT2.5010.7010.5012.000.00-521,521.88%
ABR240719C000040002024-07-05 12:50PM EDT4.0010.909.3010.000.00-111,007.81%
ABR240719C000050002024-07-15 2:03PM EDT5.008.317.709.100.00-21500.00%
ABR240719C000060002024-07-15 2:55PM EDT6.007.467.208.400.00-22798.44%
ABR240719C000070002024-07-15 2:53PM EDT7.006.466.106.700.00-10343.75%
ABR240719C000075002024-02-05 11:27AM EDT7.505.015.305.700.00-150.00%
ABR240719C000080002024-07-15 2:52PM EDT8.005.465.106.600.00-21583.59%
ABR240719C000085002024-07-15 2:51PM EDT8.505.863.106.700.00-11250.00%
ABR240719C000090002024-07-15 2:51PM EDT9.004.473.705.700.00-10421.09%
ABR240719C000095002024-07-15 2:50PM EDT9.504.803.205.300.00-11398.44%
ABR240719C000100002024-07-12 2:33PM EDT10.002.482.754.100.00-111196.88%
ABR240719C000105002024-07-15 11:56AM EDT10.502.752.403.300.00-14331.25%
ABR240719C000110002024-07-15 11:06AM EDT11.002.201.753.600.00-524250.78%
ABR240719C000115002024-07-17 12:53PM EDT11.502.021.652.70-0.13-6.05%244212.89%
ABR240719C000120002024-07-17 12:56PM EDT12.001.501.251.55-0.33-18.03%19475.00%
ABR240719C000125002024-07-17 1:13PM EDT12.500.860.801.10-0.39-31.20%7362874.22%
ABR240719C000130002024-07-17 1:37PM EDT13.000.510.500.60-0.29-36.25%2452,90968.36%
ABR240719C000135002024-07-17 1:04PM EDT13.500.110.100.25-0.26-70.27%14063862.89%
ABR240719C000140002024-07-17 12:05PM EDT14.000.100.050.10-0.04-28.57%8538,91457.03%
ABR240719C000145002024-07-17 11:40AM EDT14.500.030.000.05-0.02-40.00%247360.94%
ABR240719C000150002024-07-17 1:13PM EDT15.000.050.000.05+0.04+400.00%2217,27779.69%
ABR240719C000155002024-07-16 12:12PM EDT15.500.010.000.050.00-1088196.88%
ABR240719C000160002024-07-17 1:28PM EDT16.000.020.000.05-0.03-60.00%1314,122114.06%
ABR240719C000165002024-07-15 9:30AM EDT16.500.400.000.750.00-1217264.84%
ABR240719C000170002024-07-15 9:30AM EDT17.000.050.000.10-0.32-86.49%115164.06%
ABR240719C000175002024-07-17 11:35AM EDT17.500.010.000.05-0.06-85.71%3110,734156.25%
ABR240719C000180002024-07-12 12:13PM EDT18.000.040.000.750.00--65325.39%
ABR240719C000190002024-07-11 11:51AM EDT19.000.030.000.750.00-51,193360.94%
ABR240719C000200002024-07-12 3:35PM EDT20.000.050.000.050.00-36,560218.75%
ABR240719C000210002024-01-11 2:22PM EDT21.000.150.050.150.00-49304.69%
ABR240719C000225002024-01-16 3:49PM EDT22.500.050.000.150.00-114321.88%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABR240719P000025002024-04-22 10:22AM EDT2.500.050.000.200.00-33121,100.00%
ABR240719P000040002024-07-12 1:15PM EDT4.000.050.000.050.00-10132631.25%
ABR240719P000050002024-07-12 1:10PM EDT5.000.050.000.050.00-262,904518.75%
ABR240719P000060002024-07-17 1:11PM EDT6.000.020.000.05-0.01-33.33%1314431.25%
ABR240719P000070002024-07-15 10:03AM EDT7.000.020.000.050.00-1208356.25%
ABR240719P000075002024-07-17 9:55AM EDT7.500.020.000.05+0.01+100.00%102,656318.75%
ABR240719P000080002024-07-12 1:37PM EDT8.000.100.000.050.00--31287.50%
ABR240719P000085002024-07-12 3:06PM EDT8.500.050.000.050.00--6259.38%
ABR240719P000090002024-07-16 11:49AM EDT9.000.030.000.050.00-14,212231.25%
ABR240719P000095002024-07-15 9:45AM EDT9.500.050.000.750.00-44116400.00%
ABR240719P000100002024-07-16 3:43PM EDT10.000.010.000.050.00-1016,606176.56%
ABR240719P000105002024-07-17 9:44AM EDT10.500.030.000.05-0.07-70.00%14313150.00%
ABR240719P000110002024-07-17 1:11PM EDT11.000.080.000.10+0.03+60.00%115,001146.88%
ABR240719P000115002024-07-17 1:04PM EDT11.500.050.000.05+0.02+66.67%311,958103.13%
ABR240719P000120002024-07-17 1:36PM EDT12.000.030.050.10-0.02-40.00%1021,783104.69%
ABR240719P000125002024-07-17 1:27PM EDT12.500.080.050.10-0.02-16.67%12623,98275.78%
ABR240719P000130002024-07-17 1:37PM EDT13.000.120.050.15+0.07+140.00%9999751.17%
ABR240719P000135002024-07-17 1:11PM EDT13.500.350.150.35+0.17+94.44%872,17858.98%
ABR240719P000140002024-07-17 1:20PM EDT14.000.770.600.70+0.32+71.11%3717,16958.59%
ABR240719P000145002024-07-17 11:01AM EDT14.500.791.001.45-0.02-2.47%527192.19%
ABR240719P000150002024-07-17 12:37PM EDT15.001.471.001.75+0.22+17.60%272,254124.22%
ABR240719P000155002024-07-16 3:38PM EDT15.501.841.452.700.00-343267.19%
ABR240719P000160002024-07-12 3:58PM EDT16.002.302.302.85-0.86-27.22%3799201.17%
ABR240719P000175002024-07-12 1:34PM EDT17.504.803.504.700.00-2430361.72%
ABR240719P000190002024-07-12 12:12PM EDT19.004.004.606.300.00-22220446.09%
ABR240719P000200002024-07-12 12:22PM EDT20.005.805.707.300.00-123170481.25%
ABR240719P000220002024-07-12 12:12PM EDT22.006.607.809.300.00-41543.75%
ABR240719P000225002023-12-19 3:50PM EDT22.507.338.009.400.00--2428.91%
ABR240719P000230002024-07-12 12:12PM EDT23.008.008.7010.300.00--36571.88%
ABR240719P000240002024-07-12 12:12PM EDT24.009.109.4011.300.00-6363598.05%