NYSE - Delayed Quote • USD
Arbor Realty Trust, Inc. (ABR)
At close: May 2 at 4:00 PM EDT
Pre-Market: 4:20 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240503C00011500 | 4/23/2024 3:51 PM | 11.5 | 1.61 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ABR240503C00012000 | 5/1/2024 1:35 PM | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABR240503C00012500 | 5/2/2024 7:07 PM | 12.5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ABR240503C00013000 | 5/2/2024 7:59 PM | 13 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1,104 | 0 | 0.00% |
| ABR240503C00013500 | 5/2/2024 7:53 PM | 13.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1,656 | 0 | 25.00% |
| ABR240503C00014000 | 5/2/2024 7:47 PM | 14 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 212 | 0 | 50.00% |
| ABR240503C00014500 | 5/2/2024 7:43 PM | 14.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ABR240503C00015000 | 4/5/2024 1:30 PM | 15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240503P00009000 | 4/4/2024 7:17 PM | 9 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ABR240503P00009500 | 4/12/2024 2:26 PM | 9.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ABR240503P00010000 | 4/23/2024 2:56 PM | 10 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ABR240503P00010500 | 4/23/2024 3:12 PM | 10.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ABR240503P00011000 | 5/2/2024 7:31 PM | 11 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ABR240503P00011500 | 5/2/2024 5:45 PM | 11.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 50.00% |
| ABR240503P00012000 | 5/2/2024 7:57 PM | 12 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 50.00% |
| ABR240503P00012500 | 5/2/2024 7:53 PM | 12.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 0 | 25.00% |
| ABR240503P00013000 | 5/2/2024 7:59 PM | 13 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 9,347 | 0 | 6.25% |
| ABR240503P00013500 | 5/2/2024 7:32 PM | 13.5 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 0.00% |
| ABR240503P00014500 | 5/2/2024 7:53 PM | 14.5 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| ABR240503P00016000 | 5/1/2024 7:22 PM | 16 | 2.89 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
STWD Starwood Property Trust, Inc.
19.37
+1.31%
RITM Rithm Capital Corp.
11.25
+0.81%
AGNC AGNC Investment Corp.
9.30
+0.54%
BXMT Blackstone Mortgage Trust, Inc.
18.00
+1.35%
RC Ready Capital Corporation
8.62
-0.58%
NLY Annaly Capital Management, Inc.
19.07
+0.53%
ARR ARMOUR Residential REIT, Inc.
18.83
+1.07%
EFC Ellington Financial Inc.
11.65
+0.34%
ARI Apollo Commercial Real Estate Finance, Inc.
10.13
+1.30%
TWO Two Harbors Investment Corp.
12.88
+1.18%