![Arbor Realty Trust Inc](/common/images/company/NY_ABR.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
8.00 | 4.70 | 7.40 | 5.34 | 6.05 | 0.04 | 0.75 % | 1 | 18 | 7/23/2024 |
8.50 | 3.20 | 5.30 | 4.81 | 4.25 | 0.11 | 2.34 % | 3 | 39 | 7/23/2024 |
9.00 | 3.00 | 6.40 | 4.20 | 4.70 | 0.00 | 0.00 % | 0 | 18 | - |
9.50 | 3.30 | 5.90 | 4.01 | 4.60 | 0.00 | 0.00 % | 0 | 25 | - |
10.00 | 2.70 | 5.40 | 4.05 | 4.05 | -0.34 | -7.74 % | 10 | 14 | 7/23/2024 |
10.50 | 1.75 | 4.40 | 3.60 | 3.075 | -0.80 | -18.18 % | 10 | 11 | 7/23/2024 |
11.00 | 1.60 | 4.40 | 3.90 | 3.00 | 0.00 | 0.00 % | 0 | 2 | - |
11.50 | 1.10 | 3.90 | 3.40 | 2.50 | 0.00 | 0.00 % | 0 | 4 | - |
12.00 | 0.60 | 1.90 | 1.15 | 1.25 | 0.00 | 0.00 % | 0 | 39 | - |
12.50 | 0.75 | 0.90 | 0.95 | 0.825 | 0.00 | 0.00 % | 0 | 48 | - |
13.00 | 0.35 | 0.45 | 0.36 | 0.40 | -0.07 | -16.28 % | 237 | 589 | 7/23/2024 |
13.50 | 0.10 | 0.15 | 0.14 | 0.125 | -0.06 | -30.00 % | 288 | 1,015 | 7/23/2024 |
14.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.02 | 66.67 % | 130 | 1,852 | 7/23/2024 |
14.50 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 0 | 656 | - |
15.00 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 1,212 | - |
15.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 258 | - |
16.00 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 206 | - |
16.50 | 0.15 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00 % | 0 | 107 | - |
17.00 | 0.07 | 0.75 | 0.07 | 0.41 | 0.00 | 0.00 % | 0 | 7 | - |
17.50 | 0.00 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
8.00 | 0.05 | 0.25 | 0.05 | 0.15 | 0.00 | 0.00 % | 0 | 14 | - |
8.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 117 | 310 | 7/23/2024 |
9.00 | 0.05 | 0.10 | 0.05 | 0.075 | 0.00 | 0.00 % | 0 | 95 | - |
9.50 | 0.05 | 0.40 | 0.05 | 0.225 | 0.00 | 0.00 % | 0 | 40 | - |
10.00 | 0.06 | 0.75 | 0.06 | 0.405 | 0.00 | 0.00 % | 0 | 24 | - |
10.50 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 266 | - |
11.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 204 | - |
11.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 94 | - |
12.00 | 0.05 | 0.05 | 0.03 | 0.05 | -0.02 | -40.00 % | 17 | 1,013 | 7/23/2024 |
12.50 | 0.05 | 0.10 | 0.05 | 0.075 | -0.05 | -50.00 % | 131 | 1,254 | 7/23/2024 |
13.00 | 0.10 | 0.15 | 0.12 | 0.125 | -0.02 | -14.29 % | 37 | 1,475 | 7/23/2024 |
13.50 | 0.30 | 0.40 | 0.40 | 0.35 | 0.05 | 14.29 % | 18 | 1,562 | 7/23/2024 |
14.00 | 0.70 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00 % | 65 | 434 | 7/23/2024 |
14.50 | 1.15 | 1.30 | 1.38 | 1.225 | 0.00 | 0.00 % | 0 | 73 | - |
15.00 | 1.60 | 2.35 | 1.90 | 1.975 | 0.00 | 0.00 % | 0 | 299 | - |
15.50 | 1.15 | 3.60 | 2.10 | 2.375 | -0.40 | -16.00 % | 1 | 22 | 7/23/2024 |
16.00 | 1.35 | 4.80 | 1.00 | 3.075 | 0.00 | 0.00 % | 0 | 1 | - |
16.50 | 2.90 | 5.30 | 0.00 | 4.10 | 0.00 | 0.00 % | 0 | 0 | - |
17.00 | 2.30 | 5.80 | 0.00 | 4.05 | 0.00 | 0.00 % | 0 | 0 | - |
17.50 | 3.30 | 6.30 | 5.00 | 4.80 | 0.00 | 0.00 % | 0 | 2 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.