$13.39
-0.04-0.30%
At close: -
$13.31
-0.08-0.60%
After Hours: Jan 31, 7:10 PM EDT
Comments
Loading...
Arbor Realty Trust (ABR) ForecastNewsEarnings
Arbor Realty Trust (ABR) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestArbor Realty Trust (NYSE:ABR) Stock, Option Chain
Option chain shows key data for Arbor Realty Trust's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Arbor Realty Trust.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price8.39Jan 31, 2025
Change
0.030.36%
Bid7.95
Ask10.4
volume3
Intrest2
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.39Jan 31, 2025
Change
0.151.99%
Bid6.9
Ask8.4
volume2
Intrest3
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.88Jan 29, 2025
Change
00%
Bid6.65
Ask8.9
volume0
Intrest1
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.58Jan 29, 2025
Change
00%
Bid6.15
Ask7.4
volume0
Intrest7
Strike
7
7
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price6.04Jan 29, 2025
Change
00%
Bid5.75
Ask7.85
volume0
Intrest6
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price5.36Jan 29, 2025
Change
00%
Bid5.05
Ask7.3
volume0
Intrest2
Strike
8
8
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price5Jan 29, 2025
Change
00%
Bid4.45
Ask6.9
volume0
Intrest3
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price4.37Jan 29, 2025
Change
00%
Bid3.9
Ask6.15
volume0
Intrest2
Strike
9
9
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price4.13Jan 29, 2025
Change
00%
Bid3.75
Ask4
volume0
Intrest1
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price3.36Jan 29, 2025
Change
00%
Bid2.79
Ask5.3
volume0
Intrest2
Strike
10
10
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest100
Last Price2.87Jan 29, 2025
Change
00%
Bid2.58
Ask3.3
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price2.46Jan 30, 2025
Change
00%
Bid2.07
Ask2.95
volume0
Intrest1
Strike
11
11
Last Price0.02Jan 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest7
Last Price-
Change
-
Bid1.58
Ask2.99
volume0
Intrest0
Strike
11.5
11.5
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price-
Change
-
Bid1.13
Ask1.95
volume0
Intrest0
Strike
12
12
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.21
volume3
Intrest269
Last Price1.24Dec 18, 2024
Change
00%
Bid0.82
Ask2.61
volume0
Intrest14
Strike
12.5
12.5
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.12
volume3
Intrest51
Last Price0.33Jan 31, 2025
Change
0.0921.43%
Bid-
Ask0.45
volume5
Intrest32
Strike
13
13
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest923
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume243
Intrest389
Strike
13.5
13.5
Last Price0.15Jan 31, 2025
Change
0.0666.67%
Bid0.09
Ask0.77
volume55
Intrest300
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest514
Strike
14
14
Last Price0.66Jan 31, 2025
Change
0.1324.53%
Bid-
Ask2.66
volume4
Intrest205
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest295
Strike
14.5
14.5
Last Price1.15Jan 31, 2025
Change
0.3340.24%
Bid0.69
Ask3.2
volume5
Intrest57
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest320
Strike
15
15
Last Price-
Change
-
Bid0.37
Ask3.7
volume0
Intrest0
Last Price0.02Jan 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
15.5
15.5
Last Price2.01Jan 30, 2025
Change
00%
Bid0.87
Ask4.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
16
16
Last Price2.43Dec 20, 2024
Change
00%
Bid1.23
Ask5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid2.25
Ask5.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid2.22
Ask5.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid2.73
Ask6.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid3.15
Ask6.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.97
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid3.65
Ask7.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid4.15
Ask8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid4.65
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid5.15
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid5.65
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid6.15
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid6.65
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid7.15
Ask10.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid7.65
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.97
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid8.15
Ask11.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.97
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid8.65
Ask12.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.97
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid9.15
Ask12.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid9.65
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid10.15
Ask14
volume0
Intrest0