Dark

Check out our API

ABR
Arbor Realty Trust, Inc.
stock NYSE

Market Open

Jun 3, 2025 10:10:59 AM EDT

9.45USD+0.053%(0.00)516,258

9.45Bid 9.46Ask 0.01Spread

Pre-market

Jun 3, 2025 9:19:30 AM EDT

9.46USD+0.106%(+0.01)2,647

After-hours

Jun 2, 2025 4:58:30 PM EDT

9.45USD+0.106%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Aug 21, 2026 Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
475	17,564	9,577	8,642

ABR Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

ABR Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

ABR Jun 20, 2025 Exp. - Max Pain @ $11.00

Puts

Calls

ABR Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
24.00 C	0	0%	0			ABR250620C00024000
23.00 C	0	0%	0			ABR250620C00023000
22.00 C	0	0%	0			ABR250620C00022000
21.00 C	0	0%	0			ABR250620C00021000
20.00 C	0	0%	0			ABR250620C00020000
19.00 C	0	0%	0			ABR250620C00019000
18.00 C	0	0%	0			ABR250620C00018000
17.00 C	0	0%	0			ABR250620C00017000
16.50 C	0	0%	0			ABR250620C00016500
16.00 C	0.09	-10.00%	1	2	03-17	ABR250620C00016000
15.50 C	0	0%	0			ABR250620C00015500
15.00 C	0.01	-91.67%	4	122	05-09	ABR250620C00015000
14.50 C	0	0%	0			ABR250620C00014500
14.00 C	0.02	-50.00%	28	591	05-28	ABR250620C00014000
13.50 C	0	0%	0			ABR250620C00013500
13.00 C	0.01	0.00%	1	3,552	06-02	ABR250620C00013000
12.50 C	0	0%	0			ABR250620C00012500
12.00 C	0.02	0.00%	2	8,003	05-29	ABR250620C00012000
11.50 C	0.05	0%	38	36	05-19	ABR250620C00011500
11.00 C	0.02	0.00%	8	2,503	06-02	ABR250620C00011000
10.50 C	0.08	-20.00%	104	742	05-30	ABR250620C00010500
10.00 C	0.11	-38.89%	537	1,731	06-02	ABR250620C00010000
9.50 C	0.26	-40.91%	132	282	06-02	ABR250620C00009500
9.00 C	0.58	-34.83%	3	154	06-02	ABR250620C00009000
8.50 C	0.98	-11.71%	8	11	06-02	ABR250620C00008500
8.00 C	1.89	+90.91%	2	301	05-28	ABR250620C00008000
7.50 C	1.30	-23.53%	1	2	05-22	ABR250620C00007500
7.00 C	2.31	0%	7	7	06-02	ABR250620C00007000
6.50 C	0	0%	0			ABR250620C00006500
6.00 C	0	0%	0			ABR250620C00006000
5.50 C	0	0%	0			ABR250620C00005500
5.00 C	0	0%	0			ABR250620C00005000
4.00 C	0	0%	0			ABR250620C00004000
3.00 C	0	0%	0			ABR250620C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
24.00 P	0	0%	0			ABR250620P00024000
23.00 P	0	0%	0			ABR250620P00023000
22.00 P	10.40	0%	4	1	03-28	ABR250620P00022000
21.00 P	11.87	+24.29%	3	3	06-02	ABR250620P00021000
20.00 P	0	0%	0			ABR250620P00020000
19.00 P	0	0%	0			ABR250620P00019000
18.00 P	0	0%	0			ABR250620P00018000
17.00 P	7.60	+43.94%	100	154	04-09	ABR250620P00017000
16.50 P	0	0%	0			ABR250620P00016500
16.00 P	5.45	+21.11%	478	143	05-16	ABR250620P00016000
15.50 P	0	0%	0			ABR250620P00015500
15.00 P	5.95	+19.00%	2	43	05-23	ABR250620P00015000
14.50 P	0	0%	0			ABR250620P00014500
14.00 P	3.75	+8.70%	10	323	05-19	ABR250620P00014000
13.50 P	0	0%	0			ABR250620P00013500
13.00 P	3.60	+10.77%	2	609	06-02	ABR250620P00013000
12.50 P	0	0%	0			ABR250620P00012500
12.00 P	2.60	+14.54%	1	321	06-02	ABR250620P00012000
11.50 P	1.76	-29.32%	6	13	05-30	ABR250620P00011500
11.00 P	1.39	+7.75%	2	2,226	05-30	ABR250620P00011000
10.50 P	0.92	+5.75%	2	130	05-30	ABR250620P00010500
10.00 P	0.74	+64.44%	6	4,462	06-02	ABR250620P00010000
9.50 P	0.62	+129.63%	12	1,149	06-02	ABR250620P00009500
9.00 P	0.20	+25.00%	658	3,911	06-02	ABR250620P00009000
8.50 P	0.10	+25.00%	69	1,173	06-02	ABR250620P00008500
8.00 P	0.06	0.00%	4	1,085	06-02	ABR250620P00008000
7.50 P	0.04	0.00%	314	449	06-02	ABR250620P00007500
7.00 P	0.04	-20.00%	40	769	05-27	ABR250620P00007000
6.50 P	0.05	-50.00%	20	40	05-27	ABR250620P00006500
6.00 P	0.05	-37.50%	8	12	05-22	ABR250620P00006000
5.50 P	0	0%	0			ABR250620P00005500
5.00 P	0.03	0%	1	1	05-21	ABR250620P00005000
4.00 P	0.02	-33.33%	225	1,132	05-22	ABR250620P00004000
3.00 P	0.01	-80.00%	10	70	05-21	ABR250620P00003000

Share