Stocks Options

LAST PRICE
15.5000
TODAY'S CHANGE (%)
Trending Down-0.1400 (-0.8951%)

Bid / Lots
15.5100/ 2
Ask / Lots
15.5700/ 4
Open / Previous Close
15.6100 / 15.6400
Day Range
Low 15.4350
High 15.7300
52 Week Range
Low 11.7700
High 16.3500
Volume
2,148,086
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 41.777

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABRIn the Money	$10.80In the Money	$13.70In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
ABRIn the Money	$8.60In 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$5.00	ABROut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
ABRIn the Money	$7.80In the Money	$10.60In the Money	$0.00In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
ABRIn the Money	$6.50In the Money	$9.40In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,230Out of the Money
ABRIn the Money	$5.50In the Money	$7.90In 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	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	604Out of the Money
ABRIn the Money	$5.90In the Money	$7.60In the Money	$0.00In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	402Out of the Money
ABRIn the Money	$5.40In 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$9.50	ABROut of the Money	---Out 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
ABRIn the Money	$5.40In the Money	$5.70In the Money	$5.09In the Money	$0.00In the Money	---In the Money	130In the Money	Filter Table By Strike Price of$10.00	ABROut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,427Out of the Money
ABRIn the Money	$4.40In 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$10.50	ABROut of the Money	---Out 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
ABRIn the Money	$2.85In the Money	$5.70In the Money	$3.82In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$11.00	ABROut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,548Out of the Money
ABRIn the Money	$2.15In 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$11.50	ABROut of the Money	---Out 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
ABRIn the Money	$2.40In the Money	$4.60In the Money	$3.00In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$12.00	ABROut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	10Out of the Money	8,208Out of the Money
ABRIn the Money	$2.85In the Money	$3.30In 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	$1.00Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
ABRIn the Money	$2.30In the Money	$2.65In the Money	$2.55In the Money	$-0.05In the Money	50In the Money	278In the Money	Filter Table By Strike Price of$13.00	ABRNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	5Near the Money	3,342Near the Money
ABRIn the Money	$1.75In the Money	$2.30In the Money	$1.95In 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	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	130Near the Money
ABRIn the Money	$1.40In the Money	$1.65In the Money	$1.48In the Money	$-0.09In the Money	81In the Money	7,393In the Money	Filter Table By Strike Price of$14.00	ABRNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$-0.01Near the Money	45Near the Money	10,199Near the Money
ABRIn the Money	$0.90In the Money	$1.75In the Money	$1.15In the Money	$-0.15In the Money	11In the Money	358In the Money	Filter Table By Strike Price of$14.50	ABRNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.04Near the Money	1Near the Money	1,336Near the Money
ABRUnderlying issue's last price	$0.50Underlying issue's last price	$0.75Underlying issue's last price	$0.60Underlying issue's last price	$-0.08Underlying issue's last price	88Underlying issue's last price	12,838Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	ABRUnderlying issue's last price	$0.10Underlying issue's last price	$0.25Underlying issue's last price	$0.10Underlying issue's last price	$-0.08Underlying issue's last price	374Underlying issue's last price	27,446Underlying issue's last price
ABRNear the Money	$0.10Near the Money	$0.25Near the Money	$0.17Near the Money	$-0.08Near the Money	106Near the Money	691Near the Money	Filter Table By Strike Price of$15.50	ABRNear the Money	$0.40Near the Money	$0.60Near the Money	$0.45Near the Money	$0.15Near the Money	31Near the Money	85Near the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	147Near the Money	7,336Near the Money	Filter Table By Strike Price of$16.00	ABRIn the Money	$0.70In the Money	$2.50In the Money	$0.70In the Money	$0.00In the Money	---In the Money	304In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	282Near the Money	Filter Table By Strike Price of$16.50	ABRIn the Money	---In the Money	$2.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.01Near the Money	11Near the Money	9,662Near the Money	Filter Table By Strike Price of$17.00	ABRIn the Money	$1.25In the Money	$3.80In the Money	$2.65In the Money	$0.00In the Money	---In the Money	17In 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$17.50	ABRIn the Money	$1.75In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,211Near the Money	Filter Table By Strike Price of$18.00	ABRIn the Money	$1.30In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABRNear the Money	---Near the Money	$0.75Near 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	$2.70In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$19.00	ABRIn the Money	$3.40In the Money	$5.70In the Money	$5.40In the Money	$0.00In the Money	---In the Money	1In the Money
ABROut of the Money	---Out 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$19.50	ABRIn the Money	$2.90In 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	$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$20.00	ABRIn the Money	$4.20In the Money	$6.90In the Money	$5.33In the Money	$0.00In the Money	---In the Money	5In the Money
ABROut of the Money	---Out 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$20.50	ABRIn the Money	$4.70In 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	$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$21.00	ABRIn the Money	$4.30In 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	$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$22.00	ABRIn the Money	$6.10In 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	$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$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	$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$24.00	ABRIn the Money	$7.30In 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	$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$25.00	ABRIn the Money	$9.20In 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	$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$26.00	ABRIn the Money	$10.20In 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	$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$26.50	ABRIn the Money	$10.80In 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	$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$27.00	ABRIn the Money	$10.50In 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	$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$27.50	ABRIn the Money	$11.70In 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	$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$28.00	ABRIn the Money	$12.20In 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	$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$28.50	ABRIn the Money	$12.70In 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	$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$29.00	ABRIn the Money	$13.20In 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	$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$30.00	ABRIn the Money	$14.20In the Money	$16.90In the Money	$14.87In the Money	$0.00In the Money	---In the Money	2In 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 15, 2024)

Put Options (expires Friday November 15, 2024)