NYSE - Nasdaq Real Time Price • USD
Arbor Realty Trust, Inc. (ABR)
As of 9:30 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240426C00012500 | 4/24/2024 3:45 PM | 2024-04-26 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 1,042 | 0.00% |
| ABR240503C00012500 | 4/24/2024 3:44 PM | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 192 | 0.00% |
| ABR240510C00012500 | 4/24/2024 3:05 PM | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 93 | 0.00% |
| ABR240524C00012500 | 4/18/2024 2:16 PM | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 33 | 0.00% |
| ABR240531C00012500 | 4/23/2024 5:13 PM | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| ABR240719C00012500 | 4/23/2024 3:58 PM | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8,381 | 0.00% |
| ABR250117C00012500 | 4/24/2024 7:40 PM | 2025-01-17 | 1.51 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 4,378 | 0.00% |
| ABR250815C00012500 | 4/23/2024 3:12 PM | 2025-08-15 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,004 | 0.00% |
| ABR260116C00012500 | 4/24/2024 2:38 PM | 2026-01-16 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 2,306 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240426P00012500 | 4/24/2024 6:40 PM | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 1,261 | 12.50% |
| ABR240503P00012500 | 4/24/2024 6:37 PM | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 1,417 | 6.25% |
| ABR240510P00012500 | 4/24/2024 1:57 PM | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 604 | 6.25% |
| ABR240524P00012500 | 4/24/2024 4:30 PM | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 108 | 3.13% |
| ABR240531P00012500 | 4/24/2024 6:30 PM | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 102 | 3.13% |
| ABR240719P00012500 | 4/24/2024 4:54 PM | 2024-07-19 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 18,057 | 1.56% |
| ABR250117P00012500 | 4/24/2024 7:51 PM | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 5,743 | 1.56% |
| ABR250815P00012500 | 4/24/2024 2:48 PM | 2025-08-15 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 1,777 | 0.78% |
| ABR260116P00012500 | 4/23/2024 1:30 PM | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 237 | 0.78% |
Related Tickers
STWD Starwood Property Trust, Inc.
19.20
-1.03%
AGNC AGNC Investment Corp.
9.31
-0.53%
RITM Rithm Capital Corp.
11.06
-0.63%
BXMT Blackstone Mortgage Trust, Inc.
18.01
-1.32%
CIM Chimera Investment Corporation
4.1100
-1.20%
NLY Annaly Capital Management, Inc.
18.66
+0.40%
RC Ready Capital Corporation
8.82
-0.56%
EFC Ellington Financial Inc.
11.47
-0.69%
ARR ARMOUR Residential REIT, Inc.
18.45
-1.47%
TWO Two Harbors Investment Corp.
12.40
-0.56%