Stocks Options

LAST PRICE
15.6600
TODAY'S CHANGE (%)
Trending Up0.1500 (0.9671%)

Bid / Lots
15.6700/ 10
Ask / Lots
15.6800/ 3
Open / Previous Close
15.6300 / 15.5100
Day Range
Low 15.5300
High 15.7500
52 Week Range
Low 11.7700
High 16.3500
Volume
2,141,688
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 44.017

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 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$3.00	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	75Out of 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$4.00	ABROut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of 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$5.00	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	717Out of the Money
ABRIn the Money	---In the Money	---In the Money	$6.87In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	ABROut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of 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$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	131Out of 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$8.00	ABROut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,287Out of the Money
ABRIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	ABROut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	1,625Out of 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$9.50	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	$4.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	ABROut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	12,650Out of 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$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	$2.50In the Money	$0.00In the Money	---In the Money	23In 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	17Out of the Money	7,003Out of 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$11.50	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	$3.60In the Money	$0.00In the Money	---In the Money	405In the Money	Filter Table By Strike Price of$12.00	ABROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	47Out of the Money	6,591Out of 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	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	$2.71In the Money	$0.08In the Money	11In the Money	984In the Money	Filter Table By Strike Price of$13.00	ABRNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.01Near the Money	1Near the Money	31,137Near 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$13.50	ABRNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	2Near the Money	5Near the Money
ABRIn the Money	---In the Money	---In the Money	$1.79In the Money	$0.19In the Money	26In the Money	30,011In the Money	Filter Table By Strike Price of$14.00	ABRNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$-0.05Near the Money	12Near the Money	1,602Near 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$14.50	ABRNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$-0.02Near the Money	21Near the Money	587Near the Money
ABRIn the Money	---In the Money	---In the Money	$0.97In the Money	$0.17In the Money	8In the Money	28,236In the Money	Filter Table By Strike Price of$15.00	ABRNear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$-0.07Near the Money	285Near the Money	3,080Near the Money
ABRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.60Underlying issue's last price	$0.10Underlying issue's last price	19Underlying issue's last price	182Underlying issue's last price	Filter Table By Strike Price of$15.50Underlying issue's last price	ABRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.45Underlying issue's last price	$-0.05Underlying issue's last price	4Underlying issue's last price	244Underlying issue's last price
ABRNear the Money	---Near the Money	---Near the Money	$0.32Near the Money	$0.05Near the Money	200Near the Money	8,683Near the Money	Filter Table By Strike Price of$16.00	ABRIn the Money	---In the Money	---In the Money	$0.67In the Money	$0.00In the Money	2In the Money	781In the Money
ABRNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$-0.02Near the Money	55Near the Money	31Near the Money	Filter Table By Strike Price of$16.50	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	$0.09Near the Money	$0.00Near the Money	45Near the Money	2,385Near the Money	Filter Table By Strike Price of$17.00	ABRIn the Money	---In the Money	---In the Money	$1.90In the Money	$0.00In the Money	---In the Money	133In the Money
ABRNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near 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
ABRNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,729Near the Money	Filter Table By Strike Price of$18.00	ABRIn the Money	---In the Money	---In the Money	$3.02In the Money	$0.00In the Money	---In the Money	69In the Money
ABRNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	ABRIn the Money	---In the Money	---In the Money	$3.07In the Money	$0.00In the Money	---In the Money	1In the Money
ABROut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	54Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,155Out of the Money	Filter Table By Strike Price of$20.00	ABRIn the Money	---In the Money	---In the Money	$8.15In 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
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$30.00	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 October 18, 2024)

Put Options (expires Friday October 18, 2024)