NYSE - Delayed Quote • USD
Arbor Realty Trust, Inc. (ABR)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240426C00011000 | 4/15/2024 7:57 PM | 11 | 1.25 | 0.80 | 5.00 | 0.00 | 0.00% | - | 0 | 837.50% |
| ABR240426C00011500 | 4/16/2024 4:46 PM | 11.5 | 0.60 | 0.30 | 5.00 | 0.00 | 0.00% | 12 | 108 | 839.06% |
| ABR240426C00012000 | 4/25/2024 7:45 PM | 12 | 0.43 | 0.05 | 0.65 | -0.82 | -65.60% | 1 | 47 | 120.31% |
| ABR240426C00012500 | 4/25/2024 7:19 PM | 12.5 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 77 | 1,042 | 68.75% |
| ABR240426C00013000 | 4/25/2024 7:01 PM | 13 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 228 | 2,094 | 75.78% |
| ABR240426C00013500 | 4/25/2024 3:32 PM | 13.5 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 189 | 100.00% |
| ABR240426C00014000 | 4/12/2024 7:48 PM | 14 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 456 | 135.94% |
| ABR240426C00014500 | 3/28/2024 6:07 PM | 14.5 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 147 | 168.75% |
| ABR240426C00015000 | 3/28/2024 2:14 PM | 15 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 59 | 198.44% |
| ABR240426C00015500 | 3/11/2024 6:54 PM | 15.5 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 10 | 777.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240426P00008000 | 3/7/2024 3:02 PM | 8 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 864.06% |
| ABR240426P00008500 | 3/22/2024 4:25 PM | 8.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 40 | 776.56% |
| ABR240426P00009000 | 3/26/2024 7:47 PM | 9 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 35 | 693.75% |
| ABR240426P00009500 | 4/4/2024 6:41 PM | 9.5 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 49 | 403.13% |
| ABR240426P00010000 | 4/23/2024 2:27 PM | 10 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 259 | 250.00% |
| ABR240426P00010500 | 4/23/2024 2:26 PM | 10.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 359 | 206.25% |
| ABR240426P00011000 | 4/16/2024 5:25 PM | 11 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 243 | 210.94% |
| ABR240426P00011500 | 4/19/2024 4:44 PM | 11.5 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,028 | 115.63% |
| ABR240426P00012000 | 4/25/2024 2:51 PM | 12 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 2,287 | 70.31% |
| ABR240426P00012500 | 4/25/2024 7:39 PM | 12.5 | 0.10 | 0.05 | 0.10 | 0.06 | 150.00% | 92 | 1,261 | 45.31% |
| ABR240426P00013000 | 4/25/2024 6:52 PM | 13 | 0.47 | 0.35 | 4.30 | 0.37 | 370.00% | 39 | 399 | 788.28% |
| ABR240426P00013500 | 4/24/2024 1:58 PM | 13.5 | 0.73 | 0.50 | 3.00 | 0.23 | 46.00% | 9 | 22 | 446.09% |
| ABR240426P00014000 | 4/25/2024 2:04 PM | 14 | 1.30 | 1.40 | 1.70 | 0.46 | 54.76% | 2 | 8 | 190.63% |
| ABR240426P00014500 | 4/22/2024 6:30 PM | 14.5 | 1.65 | 1.35 | 5.00 | 0.00 | 0.00% | 1 | 0 | 731.25% |
| ABR240426P00015000 | 4/23/2024 7:06 PM | 15 | 1.70 | 1.80 | 5.00 | 0.00 | 0.00% | 1 | 0 | 675.00% |
| ABR240426P00015500 | 3/18/2024 1:30 PM | 15.5 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 7 | 0.00% |
Related Tickers
STWD Starwood Property Trust, Inc.
19.11
-1.49%
AGNC AGNC Investment Corp.
9.24
-1.28%
RITM Rithm Capital Corp.
11.12
-0.09%
BXMT Blackstone Mortgage Trust, Inc.
17.65
-3.29%
CIM Chimera Investment Corporation
4.1500
-0.24%
NLY Annaly Capital Management, Inc.
18.69
+0.59%
RC Ready Capital Corporation
8.70
-1.36%
EFC Ellington Financial Inc.
11.60
+0.43%
ARR ARMOUR Residential REIT, Inc.
18.21
-2.78%
TWO Two Harbors Investment Corp.
12.36
-0.88%