Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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)530,226
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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Aug 21, 2026Jan 15, 2027

ITM/OTM for Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
207315746,997


ABR Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

ABR Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

ABR Jun 27, 2025 Exp. - Max Pain @ $10.50

Puts
Calls


ABR Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
20.00 C00%0ABR250627C00020000
19.00 C00%0ABR250627C00019000
18.00 C00%0ABR250627C00018000
17.00 C00%0ABR250627C00017000
16.00 C00%0ABR250627C00016000
15.50 C00%0ABR250627C00015500
15.00 C00%0ABR250627C00015000
14.50 C00%0ABR250627C00014500
14.00 C00%0ABR250627C00014000
13.50 C00%0ABR250627C00013500
13.00 C00%0ABR250627C00013000
12.50 C0.06-14.29%1205-13ABR250627C00012500
12.00 C0.06-14.29%10112105-21ABR250627C00012000
11.50 C0.06-25.00%69105-21ABR250627C00011500
11.00 C0.050.00%1617106-02ABR250627C00011000
10.50 C0.09-10.00%818206-02ABR250627C00010500
10.00 C0.18-30.77%510306-02ABR250627C00010000
9.50 C0.33-26.67%26106-02ABR250627C00009500
9.00 C0.65-22.62%2906-02ABR250627C00009000
8.50 C0.530%101005-22ABR250627C00008500
8.00 C1.990%2105-30ABR250627C00008000
7.50 C00%0ABR250627C00007500
7.00 C2.100%2005-23ABR250627C00007000
6.50 C00%0ABR250627C00006500
6.00 C00%0ABR250627C00006000
5.50 C00%0ABR250627C00005500
5.00 C00%0ABR250627C00005000
Puts
StrikePriceChangeVolOILastContract Name
20.00 P00%0ABR250627P00020000
19.00 P00%0ABR250627P00019000
18.00 P00%0ABR250627P00018000
17.00 P00%0ABR250627P00017000
16.00 P00%0ABR250627P00016000
15.50 P00%0ABR250627P00015500
15.00 P00%0ABR250627P00015000
14.50 P00%0ABR250627P00014500
14.00 P3.850%1105-14ABR250627P00014000
13.50 P00%0ABR250627P00013500
13.00 P2.40-21.05%2205-16ABR250627P00013000
12.50 P2.130%2205-12ABR250627P00012500
12.00 P00%0ABR250627P00012000
11.50 P0.970%1105-13ABR250627P00011500
11.00 P2.50+135.85%1020205-22ABR250627P00011000
10.50 P0.90-8.16%121105-29ABR250627P00010500
10.00 P0.77+54.00%14406-02ABR250627P00010000
9.50 P0.48+20.00%611106-02ABR250627P00009500
9.00 P0.28+21.74%1632306-02ABR250627P00009000
8.50 P0.15+36.36%48367206-02ABR250627P00008500
8.00 P0.100.00%42005-30ABR250627P00008000
7.50 P0.110.00%11,20705-27ABR250627P00007500
7.00 P0.100%75075005-15ABR250627P00007000
6.50 P00%0ABR250627P00006500
6.00 P00%0ABR250627P00006000
5.50 P0.04+33.33%4062,27505-22ABR250627P00005500
5.00 P0.050%1,7501,75005-15ABR250627P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC