$10.73
-0.11-1.01%
At close: -
$10.75
0.020.19%
After Hours: 7:22 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 Price7.79Apr 15, 2025
Change
00%
Bid6.1
Ask9.7
volume0
Intrest7
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.59Apr 15, 2025
Change
00%
Bid4.85
Ask6.55
volume0
Intrest6
Strike
5
5
Last Price0.02Mar 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1840
Last Price5.61Apr 15, 2025
Change
00%
Bid2.99
Ask6.7
volume0
Intrest8
Strike
6
6
Last Price0.03Apr 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest270
Last Price4.05Apr 16, 2025
Change
0.245.59%
Bid3.8
Ask5.2
volume2
Intrest0
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price3.65Apr 16, 2025
Change
0.338.29%
Bid3.45
Ask3.9
volume2
Intrest6
Strike
7
7
Last Price0.04Apr 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest628
Last Price-
Change
-
Bid2.67
Ask3.85
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.05Mar 26, 2025
Change
00%
Bid2.62
Ask2.81
volume0
Intrest30
Strike
8
8
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest255
Last Price1.79Apr 09, 2025
Change
00%
Bid1.82
Ask2.38
volume0
Intrest0
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price1.76Apr 07, 2025
Change
00%
Bid1.56
Ask1.94
volume0
Intrest0
Strike
9
9
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2883
Last Price1.4Apr 16, 2025
Change
0.3533.33%
Bid1.21
Ask1.28
volume2
Intrest183
Strike
9.5
9.5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest148
Last Price0.76Apr 16, 2025
Change
0.1415.56%
Bid0.69
Ask0.79
volume3
Intrest821
Strike
10
10
Last Price0.02Apr 16, 2025
Change
0.0133.33%
Bid-
Ask0.06
volume111
Intrest3351
Last Price0.29Apr 16, 2025
Change
0.1736.96%
Bid0.24
Ask0.3
volume2
Intrest1442
Strike
10.5
10.5
Last Price0.02Apr 16, 2025
Change
0.0250%
Bid0.03
Ask0.05
volume15
Intrest312
Last Price0.03Apr 16, 2025
Change
0.0350%
Bid0.01
Ask0.05
volume147
Intrest366
Strike
11
11
Last Price0.27Apr 16, 2025
Change
0.0417.39%
Bid0.23
Ask0.29
volume65
Intrest10389
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest260
Strike
11.5
11.5
Last Price0.51Apr 16, 2025
Change
0.1927.14%
Bid-
Ask0.95
volume6
Intrest63
Last Price0.02Apr 16, 2025
Change
0.01100%
Bid-
Ask0.02
volume46
Intrest2485
Strike
12
12
Last Price1.25Apr 16, 2025
Change
0.1210.62%
Bid1.22
Ask1.38
volume24
Intrest11231
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest442
Strike
12.5
12.5
Last Price1.92Apr 11, 2025
Change
00%
Bid0.78
Ask2.66
volume0
Intrest14
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.1
volume2
Intrest2502
Strike
13
13
Last Price2.2Apr 16, 2025
Change
0.188.91%
Bid2.22
Ask2.74
volume5
Intrest1200
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest44
Strike
13.5
13.5
Last Price2.14Mar 31, 2025
Change
00%
Bid1.7
Ask3.4
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest13444
Strike
14
14
Last Price3.29Apr 16, 2025
Change
0.318.61%
Bid3.2
Ask3.3
volume2
Intrest1018
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
14.5
14.5
Last Price2.51Apr 01, 2025
Change
00%
Bid2.21
Ask5.4
volume0
Intrest4
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16063
Strike
15
15
Last Price4.1Apr 15, 2025
Change
00%
Bid4.2
Ask4.3
volume0
Intrest311
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
15.5
15.5
Last Price3.7Apr 01, 2025
Change
00%
Bid4.25
Ask6.8
volume0
Intrest1
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2291
Strike
16
16
Last Price5.88Apr 09, 2025
Change
00%
Bid4.9
Ask5.65
volume0
Intrest59
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
16.5
16.5
Last Price5.45Apr 15, 2025
Change
00%
Bid5.1
Ask7.65
volume0
Intrest2
Last Price0.03Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest412
Strike
17
17
Last Price5.85Apr 15, 2025
Change
00%
Bid5.9
Ask6.3
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
17.5
17.5
Last Price5.26Mar 27, 2025
Change
00%
Bid6.05
Ask8.85
volume0
Intrest0
Last Price0.02Feb 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest734
Strike
18
18
Last Price6.15Mar 31, 2025
Change
00%
Bid6.6
Ask9.35
volume0
Intrest0
Last Price0.03Feb 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest574
Strike
19
19
Last Price7.19Apr 02, 2025
Change
00%
Bid7.55
Ask10.35
volume0
Intrest4
Last Price0.26Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Strike
20
20
Last Price8.2Apr 02, 2025
Change
00%
Bid8.55
Ask11.25
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
21
21
Last Price9.42Apr 02, 2025
Change
00%
Bid9.55
Ask12
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
22
22
Last Price10.16Apr 02, 2025
Change
00%
Bid10.6
Ask13.35
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid13.55
Ask16.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid18.55
Ask21.25
volume0
Intrest0