Stocks Options

LAST PRICE
14.9800
TODAY'S CHANGE (%)
Trending Down-0.1200 (-0.7947%)

Bid / Lots
14.9800/ 1
Ask / Lots
15.1100/ 11
Open / Previous Close
15.2700 / 15.1000
Day Range
Low 14.9600
High 15.3300
52 Week Range
Low 11.7700
High 16.3500
Volume
1,826,377
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 43.646

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABRIn the Money	$9.80In the Money	$10.20In the Money	$10.10In the Money	$-0.39In the Money	2In the Money	50In the Money	Filter Table By Strike Price of$5.00	ABROut of the Money	---Out 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	$8.80In the Money	$9.20In the Money	$10.71In the Money	$1.13In the Money	2In the Money	36In the Money	Filter Table By Strike Price of$6.00	ABROut of the Money	---Out 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	$7.80In the Money	$8.20In the Money	$8.08In the Money	$-0.02In the Money	3In the Money	43In the Money	Filter Table By Strike Price of$7.00	ABROut of the Money	---Out 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	$7.30In the Money	$8.70In the Money	$9.03In the Money	$1.44In the Money	5In the Money	28In the Money	Filter Table By Strike Price of$7.50	ABROut of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$6.30In the Money	$7.70In the Money	$7.09In the Money	$0.09In the Money	2In the Money	28In the Money	Filter Table By Strike Price of$8.00	ABROut of the Money	---Out of the Money	$1.65Out 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	$7.10In the Money	$7.30In the Money	$0.80In the Money	6In the Money	30In the Money	Filter Table By Strike Price of$8.50	ABROut of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$5.70In the Money	$6.20In the Money	$7.62In the Money	$1.62In the Money	2In the Money	23In the Money	Filter Table By Strike Price of$9.00	ABROut of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$5.30In the Money	$5.90In the Money	$5.59In the Money	$-0.47In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$9.50	ABROut of the Money	---Out 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	$4.80In the Money	$5.20In the Money	$5.10In the Money	$-0.60In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$10.00	ABROut of the Money	---Out 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	$4.20In the Money	$5.40In the Money	$4.50In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$10.50	ABROut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ABRIn the Money	$3.70In the Money	$4.20In the Money	$4.10In the Money	$-0.60In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$11.00	ABROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABRIn the Money	$3.30In the Money	$3.70In the Money	$5.04In the Money	$0.84In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$11.50	ABROut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABRIn the Money	$2.65In the Money	$3.50In the Money	$3.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$12.00	ABRNear the Money	---Near the Money	$0.75Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	7Near the Money
ABRIn the Money	$2.05In the Money	$2.65In the Money	$2.60In the Money	$-0.56In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$12.50	ABRNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	148Near the Money
ABRIn the Money	$1.85In the Money	$2.20In the Money	$2.07In the Money	$0.01In the Money	35In the Money	156In the Money	Filter Table By Strike Price of$13.00	ABRNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	153Near the Money
ABRIn the Money	$1.15In the Money	$1.65In the Money	$1.60In the Money	$-0.60In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$13.50	ABRNear the Money	---Near the Money	$0.75Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	50Near the Money
ABRIn the Money	$0.90In the Money	$1.10In the Money	$1.05In the Money	$-0.27In the Money	12In the Money	130In the Money	Filter Table By Strike Price of$14.00	ABRNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	18Near the Money
ABRUnderlying issue's last price	$0.40Underlying issue's last price	$0.60Underlying issue's last price	$0.64Underlying issue's last price	$-0.12Underlying issue's last price	50Underlying issue's last price	363Underlying issue's last price	Filter Table By Strike Price of$14.50Underlying issue's last price	ABRUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.02Underlying issue's last price	6Underlying issue's last price	416Underlying issue's last price
ABRNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.11Near the Money	23Near the Money	145Near the Money	Filter Table By Strike Price of$15.00	ABRIn the Money	---In the Money	$0.15In the Money	$0.03In the Money	$-0.12In the Money	61In the Money	571In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	272Near the Money	Filter Table By Strike Price of$15.50	ABRIn the Money	$0.35In the Money	$0.75In the Money	$0.40In the Money	$0.00In the Money	15In the Money	275In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	199Near the Money	Filter Table By Strike Price of$16.00	ABRIn the Money	$0.25In the Money	$2.70In the Money	$1.00In the Money	$-0.05In the Money	3In the Money	6In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	108Near the Money	Filter Table By Strike Price of$16.50	ABRIn the Money	---In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABRNear the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$17.00	ABRIn the Money	$0.20In the Money	$3.80In the Money	$1.90In the Money	$0.00In the Money	---In the Money	2In the Money
ABRNear the Money	---Near the Money	$0.80Near 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	$0.55In the Money	$4.30In the Money	$2.33In the Money	$0.00In the Money	---In the Money	1In the Money
ABROut of the Money	---Out 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$18.00	ABRIn the Money	$1.05In the Money	$4.80In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1In the Money
ABROut of the Money	---Out 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$18.50	ABRIn the Money	$1.55In the Money	$5.30In the Money	$2.80In the Money	$0.00In the Money	---In the Money	3In the Money
ABROut of the Money	---Out 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$19.00	ABRIn the Money	$2.05In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out 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$19.50	ABRIn the Money	$2.55In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$1.25Out 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	$3.10In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$1.25Out 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	$3.50In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$1.25Out 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	$4.00In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$1.25Out 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	$4.60In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$1.50Out 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	$5.10In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$1.50Out 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	$5.60In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$1.25Out 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	$6.10In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$1.25Out 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	$6.60In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$1.25Out 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	$7.10In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$1.25Out 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	$7.60In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$0.15Out 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	$8.10In the Money	$11.90In 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 04, 2024)

Put Options (expires Friday October 04, 2024)