Stocks Options

LAST PRICE
15.1400
TODAY'S CHANGE (%)
Trending Up0.1100 (0.7319%)

Bid / Lots
15.1500/ 6
Ask / Lots
15.2100/ 10
Open / Previous Close
15.0300 / 15.0300
Day Range
Low 14.9950
High 15.3097
52 Week Range
Low 11.7700
High 16.3500
Volume
1,999,686
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 41.950

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABRIn the Money	$9.00In the Money	$12.20In the Money	$9.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$5.00	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	$8.50In the Money	$11.70In 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	---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	$8.10In the Money	$11.20In the Money	$9.92In the Money	$0.00In the Money	---In the Money	2In 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	$7.60In the Money	$10.70In 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	---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	$7.10In the Money	$10.20In the Money	$8.92In the Money	$0.00In the Money	---In the Money	2In 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	$6.50In 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$7.50	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	$6.10In the Money	$9.20In the Money	$7.96In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.00	ABROut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABRIn the Money	$5.20In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	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	$5.10In the Money	$8.20In the Money	$6.88In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$9.00	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	$4.50In the Money	$7.70In the Money	$6.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$9.50	ABROut of the Money	---Out of the Money	$2.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABRIn the Money	$4.20In the Money	$7.20In the Money	$5.16In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$10.00	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	$3.50In the Money	$6.70In 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	$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	$3.10In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	ABROut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ABRIn the Money	$2.45In the Money	$5.70In 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	$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	$2.00In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	ABROut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ABRIn the Money	$1.55In the Money	$4.70In the Money	$2.45In 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	$1.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	22Near the Money
ABRIn the Money	$1.85In the Money	$2.45In the Money	$2.24In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$13.00	ABRNear the Money	---Near the Money	$1.10Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	59Near the Money
ABRIn the Money	---In the Money	$3.30In the Money	$1.30In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$13.50	ABRNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	285Near the Money
ABRIn the Money	---In the Money	$2.25In the Money	$1.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$14.00	ABRNear the Money	---Near the Money	$0.10Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	540Near the Money
ABRIn the Money	---In the Money	$1.70In the Money	$0.60In the Money	$-0.05In the Money	8In the Money	40In the Money	Filter Table By Strike Price of$14.50	ABRNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	17Near the Money	402Near the Money
ABRUnderlying issue's last price	$0.10Underlying issue's last price	$0.30Underlying issue's last price	$0.14Underlying issue's last price	$-0.08Underlying issue's last price	16Underlying issue's last price	389Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	ABRUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.09Underlying issue's last price	$-0.06Underlying issue's last price	200Underlying issue's last price	490Underlying issue's last price
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	3Near the Money	193Near the Money	Filter Table By Strike Price of$15.50	ABRIn the Money	---In the Money	$1.20In the Money	$0.43In the Money	$-0.42In the Money	2In the Money	9In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	3Near the Money	173Near the Money	Filter Table By Strike Price of$16.00	ABRIn the Money	---In the Money	$1.50In the Money	$0.75In the Money	$-0.30In the Money	1In the Money	27In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	143Near the Money	Filter Table By Strike Price of$16.50	ABRIn the Money	$0.35In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABRNear the Money	---Near the Money	$2.10Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	47Near the Money	Filter Table By Strike Price of$17.00	ABRIn the Money	$0.80In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABRNear the Money	---Near the Money	$2.15Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$17.50	ABRIn the Money	$1.30In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABRNear the Money	---Near the Money	$2.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	755Near the Money	Filter Table By Strike Price of$18.00	ABRIn the Money	$1.05In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$2.10Out 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	$2.30In the Money	$5.50In 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$19.00	ABRIn the Money	$2.80In the Money	$6.00In 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	$2.65In the Money	$6.50In 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$20.00	ABRIn the Money	$3.90In the Money	$7.00In 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$20.50	ABRIn the Money	$3.60In the Money	$7.50In 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$21.00	ABRIn the Money	$4.10In the Money	$8.00In 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$21.50	ABRIn the Money	$4.60In the Money	$8.50In 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$22.00	ABRIn the Money	$5.80In the Money	$9.00In 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$22.50	ABRIn the Money	$5.60In the Money	$9.50In 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$23.00	ABRIn the Money	$6.30In the Money	$10.00In 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$23.50	ABRIn the Money	$6.60In the Money	$10.50In 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$24.00	ABRIn the Money	$7.00In the Money	$11.00In 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$24.50	ABRIn the Money	$8.30In the Money	$11.50In 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$25.00	ABRIn the Money	$8.10In the Money	$12.00In 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$25.50	ABRIn the Money	$9.30In the Money	$12.50In 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$26.00	ABRIn the Money	$9.00In the Money	$13.00In 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$26.50	ABRIn the Money	$10.30In the Money	$13.50In 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$27.00	ABRIn the Money	$10.80In the Money	$14.00In 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$27.50	ABRIn the Money	$10.50In the Money	$14.50In 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$28.00	ABRIn the Money	$11.10In the Money	$15.00In 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$28.50	ABRIn the Money	$11.60In the Money	$15.50In 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$29.00	ABRIn the Money	$12.10In the Money	$16.00In 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$29.50	ABRIn the Money	$13.30In the Money	$16.50In 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$30.00	ABRIn the Money	$13.80In the Money	$17.00In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)