NYSE - Nasdaq Real Time Price • USD
Apollo Commercial Real Estate Finance, Inc. (ARI)
As of 2:47 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARI240517C00005000 | 3/26/2024 7:59 PM | 5 | 6.00 | 5.70 | 6.90 | 0.00 | 0.00% | 2 | 0 | 258.59% |
| ARI240517C00007500 | 3/26/2024 7:59 PM | 7.5 | 3.50 | 3.40 | 4.50 | 0.00 | 0.00% | 8 | 5 | 171.88% |
| ARI240517C00010000 | 4/23/2024 2:02 PM | 10 | 1.10 | 1.10 | 1.15 | 0.35 | 46.67% | 64 | 41 | 44.53% |
| ARI240517C00012500 | 4/23/2024 6:09 PM | 12.5 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 250 | 1,260 | 36.72% |
| ARI240517C00015000 | 1/26/2024 3:25 PM | 15 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 19 | 71.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARI240517P00002500 | 12/1/2023 7:04 PM | 2.5 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 3 | 646.09% |
| ARI240517P00005000 | 2/12/2024 3:47 PM | 5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 280.47% |
| ARI240517P00007500 | 3/28/2024 5:57 PM | 7.5 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 15 | 70 | 100.00% |
| ARI240517P00010000 | 4/23/2024 1:59 PM | 10 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 3 | 5,615 | 45.70% |
| ARI240517P00012500 | 4/11/2024 2:51 PM | 12.5 | 1.75 | 1.35 | 2.50 | 0.00 | 0.00% | 78 | 130 | 82.62% |
Related Tickers
ACRE Ares Commercial Real Estate Corporation
6.82
+2.33%
LADR Ladder Capital Corp
10.65
+1.19%
PMT PennyMac Mortgage Investment Trust
13.90
+1.77%
KREF KKR Real Estate Finance Trust Inc.
10.03
+1.78%
BXMT Blackstone Mortgage Trust, Inc.
19.18
+1.67%
RC Ready Capital Corporation
8.92
+2.35%
TWO Two Harbors Investment Corp.
12.59
+2.27%
STWD Starwood Property Trust, Inc.
19.81
+1.56%
DX Dynex Capital, Inc.
11.76
+2.57%
CHMI Cherry Hill Mortgage Investment Corporation
3.5300
+1.15%