Stocks Options

LAST PRICE
14.0400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
13.7500/ 8
Ask / Lots
14.1000/ 1
Open / Previous Close
0.0000 / 14.0400
Day Range
---
52 Week Range
Low 11.7700
High 17.7400
Volume
81
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 42.496

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	---In the Money	---In the Money	$8.76In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$5.00	ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$6.00	ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	---In the Money	---In the Money	$7.02In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$7.00	ABROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABRIn the Money	---In the Money	---In the Money	$6.51In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$7.50	ABROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABRIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$8.00	ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	---In the Money	---In the Money	$5.51In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$8.50	ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	---In the Money	---In the Money	$5.01In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$9.00	ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$9.50	ABROut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABRIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$10.00	ABROut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ABRIn the Money	---In the Money	---In the Money	$2.93In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$10.50	ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.00	ABROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ABRIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	ABRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	57Near the Money
ABRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	ABRNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	458Near the Money
ABRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	ABRNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,123Near the Money
ABRIn the Money	---In the Money	---In the Money	$1.15In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$13.00	ABRNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	641Near the Money
ABRIn the Money	---In the Money	---In the Money	$0.62In the Money	$0.00In the Money	---In the Money	238In the Money	Filter Table By Strike Price of$13.50	ABRNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	329Near the Money
ABRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.31Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	521Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	ABRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	222Underlying issue's last price
ABRNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	446Near the Money	Filter Table By Strike Price of$14.50	ABRIn the Money	---In the Money	---In the Money	$0.65In the Money	$0.00In the Money	---In the Money	20In the Money
ABRNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	437Near the Money	Filter Table By Strike Price of$15.00	ABRIn the Money	---In the Money	---In the Money	$1.23In the Money	$0.00In the Money	---In the Money	8In the Money
ABRNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	31Near the Money	Filter Table By Strike Price of$15.50	ABRIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	1In the Money
ABRNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	9Near the Money	Filter Table By Strike Price of$16.00	ABRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABRNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	23Near the Money	Filter Table By Strike Price of$16.50	ABRIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	10In the Money
ABRNear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$17.00	ABRIn the Money	---In the Money	---In the Money	$2.92In the Money	$0.00In the Money	---In the Money	1In the Money
ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	ABRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	ABRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	ABRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	ABRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	ABRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	ABRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	ABRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	ABRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	ABRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	ABRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Arbor Realty Trust Inc
NYSE:ABRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 28, 2024)

Put Options (expires Friday June 28, 2024)