Stocks Options

LAST PRICE
14.9800
TODAY'S CHANGE (%)
Trending Down-0.1200 (-0.7947%)

Bid / Lots
15.0000/ 24
Ask / Lots
15.0400/ 9
Open / Previous Close
15.2700 / 15.1000
Day Range
Low 14.9600
High 15.3300
52 Week Range
Low 11.7700
High 16.3500
Volume
1,906,892
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 43.499

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABRIn the Money	$9.80In the Money	$10.20In the Money	$10.08In the Money	$-0.37In the Money	3In the Money	13In the Money	Filter Table By Strike Price of$5.00	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	$8.80In the Money	$9.20In the Money	$10.00In the Money	$0.51In the Money	2In the Money	12In the Money	Filter Table By Strike Price of$6.00	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	$7.80In the Money	$8.20In the Money	$8.12In the Money	$-0.76In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$7.00	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	$7.30In the Money	$7.90In the Money	$9.34In the Money	$9.34In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$7.50	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	$6.80In the Money	$7.20In the Money	$8.00In the Money	$0.88In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$8.00	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	$6.10In the Money	$8.60In the Money	$6.62In the Money	$-0.83In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$8.50	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	1Out of the Money
ABRIn the Money	$5.80In the Money	$8.10In the Money	$6.11In the Money	$-0.01In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$9.00	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	1Out of the Money
ABRIn the Money	$5.20In the Money	$6.00In the Money	$5.58In the Money	$-0.80In the Money	1In the Money	13In 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	$4.30In the Money	$5.90In the Money	$5.12In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$10.00	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	$4.20In the Money	$5.40In the Money	$6.00In the Money	$0.00In the Money	---In the Money	12In 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	$3.80In the Money	$4.80In the Money	$5.44In 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	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABRIn the Money	$3.30In the Money	$4.30In the Money	$3.63In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$11.50	ABROut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABRIn the Money	$2.70In the Money	$3.90In the Money	$4.17In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$12.00	ABRNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
ABRIn the Money	$2.25In the Money	$3.20In the Money	$3.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$12.50	ABRNear the Money	---Near the Money	$0.55Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	15Near the Money
ABRIn the Money	$1.85In the Money	$2.25In the Money	$2.11In the Money	$-0.02In the Money	5In the Money	159In 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	13Near the Money
ABRIn the Money	$1.25In the Money	$1.65In the Money	$1.69In the Money	$-0.36In the Money	5In the Money	224In the Money	Filter Table By Strike Price of$13.50	ABRNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
ABRIn the Money	$0.65In the Money	$1.10In the Money	$1.10In the Money	$-0.24In the Money	5In the Money	213In the Money	Filter Table By Strike Price of$14.00	ABRNear the Money	---Near the Money	$0.15Near the Money	$0.04Near the Money	$-0.01Near the Money	3Near the Money	8Near the Money
ABRUnderlying issue's last price	---Underlying issue's last price	$0.65Underlying issue's last price	$0.69Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	29Underlying issue's last price	Filter Table By Strike Price of$14.50Underlying issue's last price	ABRUnderlying issue's last price	$0.05Underlying issue's last price	$0.20Underlying issue's last price	$0.08Underlying issue's last price	$-0.07Underlying issue's last price	20Underlying issue's last price	31Underlying issue's last price
ABRNear the Money	$0.15Near the Money	$0.30Near the Money	$0.30Near the Money	$0.00Near the Money	4Near the Money	87Near the Money	Filter Table By Strike Price of$15.00	ABRIn the Money	$0.15In the Money	$0.25In the Money	$0.19In the Money	$-0.08In the Money	75In the Money	166In the Money
ABRNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	116Near the Money	64Near the Money	Filter Table By Strike Price of$15.50	ABRIn the Money	$0.50In the Money	$0.65In the Money	$0.46In the Money	$-0.02In the Money	6In the Money	260In the Money
ABRNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	45Near the Money	Filter Table By Strike Price of$16.00	ABRIn the Money	$0.85In the Money	$1.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABRNear the Money	---Near the Money	$0.10Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	97Near the Money	Filter Table By Strike Price of$16.50	ABRIn the Money	$0.90In the Money	$2.20In the Money	$1.46In the Money	$0.00In the Money	---In the Money	1In the Money
ABRNear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$17.00	ABRIn the Money	$1.65In the Money	$2.95In 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$17.50	ABRIn the Money	$1.90In the Money	$2.65In 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$18.00	ABRIn the Money	$2.40In the Money	$3.30In 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	$2.90In the Money	$3.80In 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$19.00	ABRIn the Money	$3.70In the Money	$4.20In 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$19.50	ABRIn the Money	$3.90In the Money	$6.30In 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	$4.70In the Money	$6.80In 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$20.50	ABRIn the Money	$5.20In the Money	$7.30In 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	$5.40In the Money	$7.80In 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$21.50	ABRIn the Money	$6.40In the Money	$8.30In 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	$6.40In the Money	$8.80In 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$22.50	ABRIn the Money	$6.80In the Money	$9.30In 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	$7.60In the Money	$9.80In 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$23.50	ABRIn the Money	$7.80In the Money	$10.30In 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	$8.60In the Money	$10.80In 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$24.50	ABRIn the Money	$9.00In the Money	$11.30In 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	$9.40In the Money	$11.80In 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$25.50	ABRIn the Money	$10.00In the Money	$12.30In 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	$10.60In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABROut of the Money	---Out of the Money	$1.95Out 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	$13.30In 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 11, 2024)

Put Options (expires Friday October 11, 2024)