Stocks Options

LAST PRICE
15.4950
TODAY'S CHANGE (%)
Trending Down-0.0650 (-0.4177%)

Bid / Lots
15.4900/ 5
Ask / Lots
15.5000/ 22
Open / Previous Close
15.5000 / 15.5600
Day Range
Low 15.3600
High 15.5700
52 Week Range
Low 11.7700
High 16.3500
Volume
1,780,405
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 44.021

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	$10.10In the Money	$12.20In the Money	$10.49In the Money	$-0.09In the Money	4In the Money	51In the Money	Filter Table By Strike Price of$5.00	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
ABRIn the Money	$9.00In the Money	$10.00In the Money	$9.58In the Money	$-0.27In the Money	5In the Money	38In the Money	Filter Table By Strike Price of$6.00	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
ABRIn the Money	$8.20In the Money	$10.60In the Money	$8.48In the Money	$0.58In the Money	8In the Money	32In the Money	Filter Table By Strike Price of$7.00	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
ABRIn the Money	$7.60In the Money	$10.10In the Money	$7.97In the Money	$-0.40In the Money	8In the Money	23In the Money	Filter Table By Strike Price of$7.50	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
ABRIn the Money	$7.00In the Money	$9.60In the Money	$7.48In the Money	$-0.06In the Money	4In the Money	30In the Money	Filter Table By Strike Price of$8.00	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
ABRIn the Money	$6.70In the Money	$9.10In the Money	$7.17In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$8.50	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
ABRIn the Money	$6.20In the Money	$8.50In the Money	$6.10In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$9.00	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
ABRIn the Money	$5.50In the Money	$8.10In the Money	$6.06In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$9.50	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
ABRIn the Money	$5.30In the Money	$7.60In the Money	$5.70In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$10.00	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
ABRIn the Money	$4.70In the Money	$7.10In the Money	$5.16In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ABRIn the Money	$4.10In the Money	$6.60In the Money	$4.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$11.00	ABROut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABRIn the Money	$3.50In the Money	$6.10In the Money	$4.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$11.50	ABROut of the Money	---Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABRIn the Money	$2.95In the Money	$5.50In the Money	$3.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$12.00	ABROut of the Money	---Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ABRIn the Money	$2.75In the Money	$5.10In the Money	$3.16In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$12.50	ABRNear the Money	---Near the Money	$2.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	148Near the Money
ABRIn the Money	$2.25In the Money	$2.95In the Money	$2.41In the Money	$-0.29In the Money	10In the Money	164In 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	---Near the Money	148Near the Money
ABRIn the Money	$1.60In the Money	$4.00In the Money	$2.20In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$13.50	ABRNear the Money	---Near the Money	$0.35Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	50Near the Money
ABRIn the Money	$1.35In the Money	$2.70In the Money	$1.57In the Money	$-0.05In the Money	1In the Money	134In the Money	Filter Table By Strike Price of$14.00	ABRNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	17Near the Money
ABRIn the Money	$0.85In the Money	$1.20In the Money	$1.07In the Money	$0.00In the Money	---In the Money	363In the Money	Filter Table By Strike Price of$14.50	ABRNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.02Near the Money	7Near the Money	198Near the Money
ABRUnderlying issue's last price	$0.45Underlying issue's last price	$0.60Underlying issue's last price	$0.72Underlying issue's last price	$0.07Underlying issue's last price	1Underlying issue's last price	167Underlying 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	$0.15Underlying issue's last price	$0.05Underlying issue's last price	$0.00Underlying issue's last price	22Underlying issue's last price	148Underlying issue's last price
ABRNear the Money	$0.15Near the Money	$0.25Near the Money	$0.17Near the Money	$-0.17Near the Money	81Near the Money	184Near the Money	Filter Table By Strike Price of$15.50	ABRIn the Money	$0.15In the Money	$0.25In the Money	$0.15In the Money	$-0.09In the Money	43In the Money	251In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	19Near the Money	189Near the Money	Filter Table By Strike Price of$16.00	ABRIn the Money	---In the Money	$0.70In the Money	$0.45In the Money	$0.00In the Money	---In the Money	4In 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	$2.85In 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	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$17.00	ABRIn the Money	$1.10In the Money	$3.60In 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	$1.60In the Money	$4.10In the Money	$2.33In the Money	$0.00In the Money	---In the Money	1In the Money
ABRNear the Money	---Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$18.00	ABRIn the Money	$2.25In the Money	$4.60In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1In the Money
ABROut of the Money	---Out of the Money	$2.15Out 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$18.50	ABRIn the Money	$2.60In the Money	$5.10In the Money	$3.35In the Money	$0.00In the Money	---In the Money	2In 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$19.00	ABRIn the Money	$3.40In the Money	$5.60In 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	$3.50In the Money	$6.10In 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$20.00	ABRIn the Money	$4.40In the Money	$6.60In 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	$4.90In the Money	$7.10In 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$21.00	ABRIn the Money	$5.00In the Money	$7.60In 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	$5.90In the Money	$8.10In 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	$6.40In the Money	$8.60In 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	$6.90In the Money	$9.10In 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$23.00	ABRIn the Money	$7.40In the Money	$9.60In 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	$7.90In the Money	$10.10In 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	$8.20In the Money	$10.60In 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	$8.90In the Money	$11.10In 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	$9.00In the Money	$11.60In 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)