Stocks Options

LAST PRICE
13.3700
TODAY'S CHANGE (%)
Trending Up0.1400 (1.0582%)

Bid / Lots
13.3500/ 30
Ask / Lots
13.5600/ 1
Open / Previous Close
13.3000 / 13.2300
Day Range
Low 13.2100
High 13.4600
52 Week Range
Low 11.7700
High 17.7400
Volume
2,547,684
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 42.221

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABRIn the Money	$11.60In the Money	$14.70In the Money	$12.78In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$0.50	ABROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$11.10In the Money	$14.00In the Money	$12.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$1.00	ABROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$10.60In the Money	$13.70In the Money	$12.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$1.50	ABROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$10.10In the Money	$13.40In the Money	$11.21In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$2.00	ABROut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$10.20In the Money	$11.00In the Money	$11.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	ABROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$9.70In the Money	$11.00In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$9.20In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	ABROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$8.70In the Money	$9.70In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$8.20In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	ABROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$8.00In the Money	$8.50In the Money	$8.68In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$5.00	ABROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$7.40In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	ABROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$6.70In the Money	$7.50In the Money	$8.58In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$6.00	ABROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$6.40In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	ABROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$5.80In the Money	$6.50In the Money	$6.66In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.00	ABROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$5.20In the Money	$6.40In the Money	$6.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$7.50	ABROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABRIn the Money	$4.70In the Money	$5.50In the Money	$6.54In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.00	ABROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ABRIn the Money	$4.20In the Money	$5.00In the Money	$5.24In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.50	ABROut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABRIn the Money	$4.00In the Money	$4.50In the Money	$5.42In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.00	ABROut of the Money	$0.00Out of the Money	$1.90Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ABRIn the Money	$3.50In the Money	$4.00In the Money	$4.23In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$9.50	ABROut of the Money	$0.00Out of the Money	$2.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ABRIn the Money	$1.95In the Money	$3.50In the Money	$3.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$10.00	ABROut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	189Out of the Money
ABRIn the Money	$1.80In the Money	$3.00In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.50	ABRNear the Money	$0.00Near the Money	$0.25Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	30Near the Money
ABRIn the Money	$1.75In the Money	$2.45In the Money	$2.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$11.00	ABRNear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	130Near the Money
ABRIn the Money	$0.70In the Money	$1.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	ABRNear the Money	$0.00Near the Money	$0.20Near the Money	$0.05Near the Money	$0.04Near the Money	1Near the Money	459Near the Money
ABRIn the Money	$0.65In the Money	$1.45In the Money	$0.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	ABRNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$0.03Near the Money	1Near the Money	820Near the Money
ABRIn the Money	$0.75In the Money	$1.10In the Money	$1.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$12.50	ABRNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.01Near the Money	13Near the Money	778Near the Money
ABRUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.45Underlying issue's last price	$0.04Underlying issue's last price	195Underlying issue's last price	27Underlying issue's last price	Filter Table By Strike Price of$13.00Underlying issue's last price	ABRUnderlying issue's last price	$0.05Underlying issue's last price	$0.15Underlying issue's last price	$0.08Underlying issue's last price	$-0.09Underlying issue's last price	2,065Underlying issue's last price	2,544Underlying issue's last price
ABRNear the Money	$0.10Near the Money	$0.15Near the Money	$0.11Near the Money	$-0.04Near the Money	160Near the Money	234Near the Money	Filter Table By Strike Price of$13.50	ABRIn the Money	$0.25In the Money	$0.30In the Money	$0.27In the Money	$-0.13In the Money	640In the Money	1,175In the Money
ABRNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.02Near the Money	47Near the Money	457Near the Money	Filter Table By Strike Price of$14.00	ABRIn the Money	$0.60In the Money	$0.70In the Money	$0.73In the Money	$-0.02In the Money	2In the Money	172In the Money
ABRNear the Money	$0.00Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.03Near the Money	1Near the Money	195Near the Money	Filter Table By Strike Price of$14.50	ABRIn the Money	$1.10In the Money	$1.70In the Money	$1.13In the Money	$-0.09In the Money	10In the Money	29In the Money
ABRNear the Money	$0.00Near the Money	$0.05Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	765Near the Money	Filter Table By Strike Price of$15.00	ABRIn the Money	$1.05In the Money	$1.75In the Money	$1.25In the Money	$0.00In the Money	---In the Money	8In the Money
ABRNear the Money	$0.00Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	24Near the Money	Filter Table By Strike Price of$15.50	ABRIn the Money	$2.10In the Money	$2.25In the Money	$3.37In the Money	$0.00In the Money	---In the Money	1In the Money
ABRNear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	1Near the Money	300Near the Money	Filter Table By Strike Price of$16.00	ABRIn the Money	$2.00In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$0.75Out 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$16.50	ABRIn the Money	$3.10In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$1.00Out 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$17.00	ABRIn the Money	$3.50In the Money	$3.80In the Money	$4.43In the Money	$0.00In the Money	---In the Money	3In the Money
ABROut of the Money	$0.00Out of the Money	$1.00Out 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	$3.80In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$18.00	ABRIn the Money	$4.20In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$1.00Out 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	$4.70In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$2.10Out 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	$5.50In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$1.60Out 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	$5.60In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$2.10Out 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	$6.50In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$2.15Out 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$20.50	ABRIn the Money	$6.60In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$1.40Out 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	$7.00In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$1.55Out 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$21.50	ABRIn the Money	$7.70In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$1.40Out 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	$8.00In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$1.75Out 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$22.50	ABRIn the Money	$8.60In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$1.75Out 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	$9.10In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$2.15Out 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$23.50	ABRIn the Money	$9.90In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$2.15Out 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$24.00	ABRIn the Money	$9.60In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$2.15Out 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$24.50	ABRIn the Money	$10.70In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$2.15Out 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	$11.00In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$2.10Out 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$25.50	ABRIn the Money	$11.50In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$2.15Out 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$26.00	ABRIn the Money	$12.00In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$2.15Out 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$26.50	ABRIn the Money	$12.60In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	$0.00Out of the Money	$2.15Out 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$27.00	ABRIn the Money	$13.10In the Money	$14.20In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)