Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $13.42 as of 5/6/2024 8:51:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.70 | 14.90 | 12.37 | -0.51 | -3.96% | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 1.50 | 10.30 | 14.50 | 11.56 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:53 PM EST |
| 2.00 | 10.00 | 13.60 | 11.06 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:53 PM EST |
| 2.50 | 9.20 | 13.00 | 10.56 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:53 PM EST |
| 3.00 | 10.30 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 3.50 | 8.30 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 4.00 | 8.00 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 4.50 | 8.80 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 5.00 | 8.30 | 10.30 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 5.50 | 6.20 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 6.00 | 7.30 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 6.50 | 5.20 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 7.00 | 6.30 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 7.50 | 4.30 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 8.00 | 5.30 | 7.20 | % | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 8.50 | 3.40 | 6.70 | % | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 9.00 | 4.30 | 6.50 | % | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 9.50 | 3.80 | 6.10 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 10.00 | 3.30 | 5.30 | 3.10 | 0.00 | 0.00% | 0 | 10 | 7.01 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 3:59:53 PM EST |
| 10.50 | 2.75 | 4.80 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 11.00 | 0.65 | 2.60 | 1.96 | 0.00 | 0.00% | 0 | 7 | 1.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 11.50 | 1.60 | 3.80 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 12.00 | 1.35 | 3.30 | 1.10 | +0.18 | +19.57% | 3 | 25 | 4.83 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 12.50 | 0.85 | 1.20 | 1.33 | +0.79 | +146.30% | 44 | 417 | 1.20 | 0.96 | 0.16 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | +0.25 | +100.00% | 664 | 2,887 | 0.48 | 0.78 | 0.55 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | +0.10 | +200.00% | 944 | 4,014 | 0.36 | 0.41 | 0.88 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 30 | 3,118 | 0.42 | 0.07 | 0.36 | -0.01 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 14.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.62 | 0.00 | 0.03 | 0.00 | 5/2/2024 | 5/6/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/6/2024 3:59:53 PM EST |
| 15.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/6/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.35 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.01 | % | 1 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST | |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 25.50 | 0.00 | 0.05 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.83 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/6/2024 3:59:53 PM EST |
| 8.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 5.56 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/6/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 5.07 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/6/2024 3:59:53 PM EST |
| 9.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 14 | 2.35 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/6/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 84 | 3.63 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/6/2024 3:59:53 PM EST |
| 10.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 30 | 2.19 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 157 | 1.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 11.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 14 | 552 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 15 | 953 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | -0.14 | -73.69% | 413 | 11,298 | 0.74 | -0.04 | 0.16 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 13.00 | 0.05 | 0.10 | 0.10 | -0.35 | -77.78% | 613 | 1,880 | 0.39 | -0.22 | 0.55 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 13.50 | 0.20 | 0.30 | 0.25 | -0.50 | -66.67% | 70 | 417 | 0.33 | -0.59 | 0.88 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 14.00 | 0.55 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 153 | 0.56 | -0.93 | 0.36 | -0.01 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 14.50 | 1.00 | 2.15 | 1.20 | -0.15 | -11.12% | 100 | 10 | 0.79 | -1.00 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 15.00 | 1.25 | 2.60 | 1.85 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:53 PM EST |
| 15.50 | 1.90 | 4.20 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 16.00 | 1.00 | 4.70 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 16.50 | 1.40 | 5.00 | 3.37 | 0.00 | 0.00% | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:53 PM EST |
| 17.00 | 2.00 | 5.70 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 17.50 | 4.00 | 6.30 | % | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 18.00 | 3.20 | 6.80 | % | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 18.50 | 4.00 | 7.20 | % | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 19.00 | 4.10 | 7.70 | % | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 19.50 | 4.80 | 8.10 | % | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 20.00 | 5.10 | 8.60 | % | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 20.50 | 6.80 | 9.20 | % | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 21.00 | 7.50 | 9.70 | % | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 21.50 | 7.60 | 10.00 | % | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 22.00 | 7.10 | 10.60 | % | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 22.50 | 9.00 | 11.20 | % | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 23.00 | 8.90 | 11.50 | % | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 23.50 | 10.00 | 11.90 | % | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 24.00 | 10.50 | 12.50 | % | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 24.50 | 10.40 | 13.20 | % | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 25.00 | 10.10 | 14.00 | % | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 25.50 | 10.40 | 14.50 | % | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST |