Stocks Options

LAST PRICE
14.5600
TODAY'S CHANGE (%)
Trending Down-0.5400 (-3.5762%)

Bid / Lots
14.5100/ 5
Ask / Lots
14.6400/ 2
Open / Previous Close
14.7700 / 15.1000
Day Range
Low 14.3700
High 14.8200
52 Week Range
Low 11.7700
High 16.3500
Volume
3,209,192
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 41.668

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	$10.60In the Money	$12.30In the Money	$12.54In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
ABRIn the Money	$8.50In the Money	$10.90In 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	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
ABRIn the Money	$7.50In the Money	$10.10In 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	$9.10In 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	$7.60In 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	$2.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	604Out of the Money
ABRIn the Money	$4.50In the Money	$6.80In 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	$0.00Out of the Money	---Out of the Money	401Out of the Money
ABRIn the Money	$4.00In the Money	$6.40In 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	$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	$3.80In the Money	$5.70In the Money	$5.10In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,427Out of the Money
ABRIn the Money	$2.95In the Money	$5.10In 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	$2.50In the Money	$5.60In the Money	$3.82In 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	$1.20Out 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	$2.00In the Money	$4.40In 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	$1.50In the Money	$3.90In the Money	$3.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	ABRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	8,198Near the Money
ABRIn the Money	$0.95In the Money	$3.40In the Money	$2.30In 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	$2.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
ABRIn the Money	---In the Money	$1.75In the Money	$2.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$13.00	ABRNear the Money	---Near the Money	$0.25Near the Money	$0.04Near the Money	$-0.01Near the Money	22Near the Money	3,338Near the Money
ABRIn the Money	---In the Money	$2.85In 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	$2.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	130Near the Money
ABRIn the Money	$0.10In the Money	$1.95In the Money	$0.50In the Money	$-0.65In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$14.00	ABRNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	555Near the Money	10,190Near the Money
ABRUnderlying issue's last price	---Underlying issue's last price	$0.20Underlying issue's last price	$0.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying 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	$0.10Underlying issue's last price	$0.09Underlying issue's last price	$0.07Underlying issue's last price	329Underlying issue's last price	1,356Underlying issue's last price
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$-0.11Near the Money	232Near the Money	3,068Near the Money	Filter Table By Strike Price of$15.00	ABRIn the Money	$0.35In the Money	$0.80In the Money	$0.59In the Money	$0.28In the Money	582In the Money	14,027In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	4Near the Money	802Near the Money	Filter Table By Strike Price of$15.50	ABRIn the Money	$0.35In the Money	$1.35In the Money	$1.37In the Money	$0.87In the Money	20In the Money	124In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.01Near the Money	21Near the Money	7,383Near the Money	Filter Table By Strike Price of$16.00	ABRIn the Money	---In the Money	$1.95In the Money	$1.35In the Money	$0.04In the Money	41In the Money	303In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.02Near the Money	6Near the Money	282Near the Money	Filter Table By Strike Price of$16.50	ABRIn the Money	$0.65In the Money	$4.20In 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	9,662Near the Money	Filter Table By Strike Price of$17.00	ABRIn the Money	$1.10In the Money	$4.40In 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	$1.60In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,211Out of the Money	Filter Table By Strike Price of$18.00	ABRIn the Money	$1.60In the Money	$5.70In 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$18.50	ABRIn the Money	$2.00In the Money	$6.20In 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	$0.05Out 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	$2.55In 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	$3.50In the Money	$7.20In 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	$4.10In the Money	$7.70In 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	$4.90In the Money	$8.20In 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	$4.80In the Money	$8.70In 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	$5.80In the Money	$9.70In 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	$6.80In the Money	$10.70In 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	$8.10In the Money	$11.70In 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	$8.90In the Money	$12.70In 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	$10.40In the Money	$13.70In 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	$14.20In 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	$11.40In the Money	$14.70In 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	$12.00In the Money	$15.20In 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	$12.40In the Money	$15.70In 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	$12.90In the Money	$16.20In 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	$13.40In the Money	$16.70In 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	$14.40In the Money	$17.70In 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)