Stocks Options

LAST PRICE
14.4600
TODAY'S CHANGE (%)
Trending Up0.4600 (3.2857%)

Bid / Lots
14.3500/ 3
Ask / Lots
14.5000/ 1
Open / Previous Close
14.0500 / 14.0000
Day Range
Low 14.0100
High 14.5300
52 Week Range
Low 11.7700
High 16.3500
Volume
4,042,992
above 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 44.141

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABRIn the Money	$11.20In the Money	$12.60In the Money	$10.54In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$3.00	ABROut of the Money	---Out of the Money	$1.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$8.90In the Money	$10.60In the Money	$8.36In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
ABRIn the Money	$7.20In the Money	$9.80In the Money	$7.90In 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	$1.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
ABRIn the Money	$6.90In the Money	$8.60In the Money	$6.42In 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	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ABRIn the Money	$6.90In the Money	$7.70In the Money	---In 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	$1.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$6.40In the Money	$7.80In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money
ABRIn the Money	$5.90In the Money	$7.10In the Money	---In 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	$1.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$4.80In the Money	$6.30In the Money	$4.60In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$9.00	ABROut of the Money	---Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
ABRIn the Money	$4.30In the Money	$6.30In the Money	---In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABRIn the Money	$2.55In the Money	$5.90In the Money	$3.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	ABROut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2,378Out of the Money
ABRIn the Money	$2.15In the Money	$5.40In the Money	$3.10In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$2.10In the Money	$4.90In the Money	$2.45In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	12Out of the Money	3,106Out of the Money
ABRIn the Money	$1.40In the Money	$4.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	ABRNear the Money	---Near the Money	$0.50Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
ABRIn the Money	$1.55In the Money	$3.90In the Money	$1.75In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$12.00	ABRNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.03Near the Money	40Near the Money	7,517Near the Money
ABRIn the Money	$0.35In the Money	$3.40In the Money	$0.85In the Money	$0.00In the Money	---In the Money	1,323In the Money	Filter Table By Strike Price of$12.50	ABRNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	3Near the Money	2,314Near the Money
ABRIn the Money	$0.50In the Money	$2.55In the Money	$1.50In the Money	$0.60In the Money	25In the Money	2,193In the Money	Filter Table By Strike Price of$13.00	ABRNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$0.00Near the Money	382Near the Money	6,820Near the Money
ABRIn the Money	$1.00In the Money	$1.15In the Money	$1.00In the Money	$0.50In the Money	124In the Money	737In the Money	Filter Table By Strike Price of$13.50	ABRNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.06Near the Money	49Near the Money	539Near the Money
ABRUnderlying issue's last price	$0.55Underlying issue's last price	$0.70Underlying issue's last price	$0.60Underlying issue's last price	$0.35Underlying issue's last price	428Underlying issue's last price	7,142Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	ABRUnderlying issue's last price	$0.10Underlying issue's last price	$0.15Underlying issue's last price	$0.15Underlying issue's last price	$-0.15Underlying issue's last price	172Underlying issue's last price	2,861Underlying issue's last price
ABRNear the Money	$0.20Near the Money	$0.35Near the Money	$0.29Near the Money	$0.22Near the Money	107Near the Money	1,247Near the Money	Filter Table By Strike Price of$14.50	ABRIn the Money	$0.20In the Money	$0.35In the Money	$0.30In the Money	$0.30In the Money	9In the Money	---In the Money
ABRNear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$0.02Near the Money	136Near the Money	7,210Near the Money	Filter Table By Strike Price of$15.00	ABRIn the Money	$0.55In the Money	$0.65In the Money	$0.68In the Money	$-0.72In the Money	211In the Money	10,087In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$15.50	ABRIn the Money	$0.55In the Money	$1.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.03Near the Money	5Near the Money	2,902Near the Money	Filter Table By Strike Price of$16.00	ABRIn the Money	---In the Money	$3.60In the Money	$2.30In the Money	$0.00In the Money	---In the Money	192In the Money
ABRNear the Money	---Near the Money	$0.10Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	ABRIn the Money	$1.25In the Money	$3.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABRNear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	225Near the Money	Filter Table By Strike Price of$17.00	ABRIn the Money	$2.25In the Money	$3.00In the Money	$3.70In the Money	$0.00In the Money	---In the Money	69In the Money
ABROut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$2.30In the Money	$5.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$18.00	ABRIn the Money	$2.05In the Money	$4.20In the Money	---In 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	---Out 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	$3.70In the Money	$5.70In the Money	---In 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	---Out 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	$3.90In the Money	$6.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,023Out of the Money	Filter Table By Strike Price of$20.00	ABRIn the Money	$4.90In the Money	$7.60In the Money	---In 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	---Out 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	$5.90In the Money	$6.80In the Money	---In 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	---Out 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	$6.80In the Money	$9.60In the Money	---In 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	---Out 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	$7.80In the Money	$10.60In the Money	---In 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	---Out 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	$10.10In the Money	$12.60In the Money	---In 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	---Out 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	$15.00In the Money	$16.30In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)