NYSE - Nasdaq Real Time Price • USD
Arbor Realty Trust, Inc. (ABR)
As of 2:57 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240419C00002500 | 4/10/2024 4:52 PM | 2.5 | 9.86 | 9.50 | 10.60 | 0.00 | 0.00% | 1 | 0 | 2,928.13% |
| ABR240419C00007500 | 11/22/2023 8:40 PM | 7.5 | 4.96 | 7.70 | 9.20 | 0.00 | 0.00% | - | 3 | 2,987.50% |
| ABR240419C00009000 | 3/14/2024 1:30 PM | 9 | 4.00 | 1.60 | 4.50 | 0.00 | 0.00% | 3 | 3 | 1,039.06% |
| ABR240419C00010000 | 4/18/2024 4:17 PM | 10 | 2.56 | 2.55 | 3.00 | 0.00 | 0.00% | 314 | 310 | 434.38% |
| ABR240419C00011000 | 4/19/2024 5:36 PM | 11 | 1.59 | 1.50 | 1.75 | 0.09 | 6.00% | 9 | 102 | 200.00% |
| ABR240419C00011500 | 4/16/2024 7:03 PM | 11.5 | 0.60 | 0.85 | 2.30 | 0.00 | 0.00% | 2 | 11 | 378.13% |
| ABR240419C00012000 | 4/18/2024 6:56 PM | 12 | 0.60 | 0.45 | 0.80 | 0.08 | 15.38% | 2 | 370 | 95.31% |
| ABR240419C00012500 | 4/19/2024 6:39 PM | 12.5 | 0.13 | 0.05 | 0.15 | 0.03 | 25.00% | 335 | 3,322 | 43.75% |
| ABR240419C00013000 | 4/19/2024 3:32 PM | 13 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 51 | 1,213 | 57.81% |
| ABR240419C00013500 | 4/19/2024 2:35 PM | 13.5 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 258 | 8,792 | 98.44% |
| ABR240419C00014000 | 4/19/2024 5:31 PM | 14 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 18 | 7,014 | 134.38% |
| ABR240419C00014500 | 3/21/2024 1:37 PM | 14.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 12 | 165.63% |
| ABR240419C00015000 | 4/19/2024 5:55 PM | 15 | 0.03 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 3,877 | 196.88% |
| ABR240419C00016000 | 4/16/2024 4:33 PM | 16 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 10,857 | 253.13% |
| ABR240419C00017500 | 4/11/2024 5:23 PM | 17.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3,429 | 325.00% |
| ABR240419C00019000 | 4/2/2024 2:54 PM | 19 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 43 | 390.63% |
| ABR240419C00020000 | 4/15/2024 4:00 PM | 20 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 27 | 431.25% |
| ABR240419C00021000 | 12/19/2023 7:21 PM | 21 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 812.50% |
| ABR240419C00025000 | 10/26/2023 7:47 PM | 25 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2 | 593.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240419P00002500 | 2/27/2024 5:02 PM | 2.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 61 | 1,450.00% |
| ABR240419P00004000 | 2/16/2024 4:13 PM | 4 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 170 | 117 | 1,859.38% |
| ABR240419P00005000 | 2/21/2024 2:39 PM | 5 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 79 | 1,240.63% |
| ABR240419P00006000 | 3/26/2024 6:47 PM | 6 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,526 | 700.00% |
| ABR240419P00007500 | 4/19/2024 1:59 PM | 7.5 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 110 | 11,203 | 621.88% |
| ABR240419P00009000 | 4/19/2024 1:47 PM | 9 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 26 | 18,004 | 346.88% |
| ABR240419P00009500 | 3/26/2024 4:57 PM | 9.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 76 | 76 | 300.00% |
| ABR240419P00010000 | 4/19/2024 5:57 PM | 10 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 21 | 25,643 | 253.13% |
| ABR240419P00010500 | 4/3/2024 7:30 PM | 10.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 206.25% |
| ABR240419P00011000 | 4/19/2024 5:21 PM | 11 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 31 | 10,388 | 162.50% |
| ABR240419P00011500 | 4/18/2024 6:52 PM | 11.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 815 | 118.75% |
| ABR240419P00012000 | 4/19/2024 6:31 PM | 12 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 65 | 4,781 | 71.88% |
| ABR240419P00012500 | 4/19/2024 6:41 PM | 12.5 | 0.03 | 0.00 | 0.05 | -0.12 | -70.59% | 560 | 13,377 | 29.69% |
| ABR240419P00013000 | 4/19/2024 5:00 PM | 13 | 0.36 | 0.35 | 0.45 | -0.14 | -28.00% | 78 | 661 | 50.00% |
| ABR240419P00013500 | 4/19/2024 1:35 PM | 13.5 | 1.02 | 0.85 | 1.00 | -0.35 | -25.55% | 3 | 31 | 129.69% |
| ABR240419P00014000 | 4/19/2024 6:29 PM | 14 | 1.45 | 1.40 | 1.50 | -0.15 | -9.37% | 137 | 4,193 | 121.88% |
| ABR240419P00014500 | 4/19/2024 2:10 PM | 14.5 | 1.83 | 1.80 | 1.95 | 0.23 | 14.38% | 1 | 1 | 150.00% |
| ABR240419P00015000 | 4/19/2024 5:14 PM | 15 | 2.35 | 2.40 | 2.50 | -0.20 | -7.84% | 5 | 1,397 | 181.25% |
| ABR240419P00015500 | 4/19/2024 2:10 PM | 15.5 | 2.83 | 2.80 | 2.95 | -0.68 | -19.37% | 1 | 1 | 206.25% |
| ABR240419P00016000 | 4/15/2024 2:03 PM | 16 | 3.32 | 3.20 | 3.50 | -0.48 | -12.63% | 1 | 71 | 306.25% |
| ABR240419P00017500 | 4/15/2024 1:30 PM | 17.5 | 5.33 | 4.70 | 5.00 | 0.00 | 0.00% | 1 | 200 | 387.50% |
| ABR240419P00019000 | 4/19/2024 3:19 PM | 19 | 6.36 | 6.20 | 6.50 | 0.54 | 9.28% | 20 | 26 | 459.38% |
| ABR240419P00021000 | 2/7/2024 3:54 PM | 21 | 8.90 | 7.30 | 8.90 | 0.00 | 0.00% | 4 | 15 | 865.63% |
| ABR240419P00030000 | 4/8/2024 7:07 PM | 30 | 17.10 | 17.00 | 18.00 | 0.00 | 0.00% | 2 | 0 | 821.88% |
Related Tickers
AGNC AGNC Investment Corp.
9.15
+0.99%
STWD Starwood Property Trust, Inc.
19.28
+0.73%
RITM Rithm Capital Corp.
10.78
+1.17%
BXMT Blackstone Mortgage Trust, Inc.
18.47
+0.76%
NLY Annaly Capital Management, Inc.
18.14
+0.83%
RC Ready Capital Corporation
8.56
+1.00%
ARR ARMOUR Residential REIT, Inc.
18.07
+2.03%
EFC Ellington Financial Inc.
11.37
+0.84%
DX Dynex Capital, Inc.
11.63
+1.26%
TWO Two Harbors Investment Corp.
12.10
+1.64%