$8.38
-0.49-5.52%
At close: Dec 15, 4:00 PM EST
$8.39
0.0150.18%
After Hours: 4:32 PM EST
Comments
Loading...
Arbor Realty Trust (NYSE:ABR) Stock, Option Chain
Option chain shows key data for Arbor Realty Trust's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Arbor Realty Trust.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price5.32Dec 15, 2025
Change
0.6911.48%
Bid5
Ask5.7
volume2
Intrest1
Strike
3
3
Last Price0.01Nov 28, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest1
Last Price4.47Dec 15, 2025
Change
0.234.89%
Bid4.1
Ask4.85
volume3
Intrest3
Strike
4
4
Last Price0.14Jun 24, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest34
Last Price3.6Dec 15, 2025
Change
3.4548.94%
Bid3.25
Ask4
volume2
Intrest0
Strike
5
5
Last Price0.09Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest55
Last Price3.14Dec 15, 2025
Change
-
Bid2.7
Ask3.55
volume1
Intrest0
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid2.15
Ask3.25
volume0
Intrest0
Strike
6
6
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1265
Last Price-
Change
-
Bid1.75
Ask2.63
volume0
Intrest0
Strike
6.5
6.5
Last Price0.2Nov 25, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price1.9Dec 12, 2025
Change
-0%
Bid1.2
Ask2.13
volume0
Intrest2
Strike
7
7
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest102
Last Price0.95Dec 15, 2025
Change
0.1513.64%
Bid0.7
Ask1.2
volume2
Intrest20
Strike
7.5
7.5
Last Price0.01Dec 15, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1
Intrest8
Last Price0.86Dec 12, 2025
Change
-0%
Bid0.2
Ask0.65
volume0
Intrest5283
Strike
8
8
Last Price0.01Dec 15, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume161
Intrest3530
Last Price0.11Dec 15, 2025
Change
0.2972.5%
Bid0.07
Ask0.13
volume55
Intrest8
Strike
8.5
8.5
Last Price0.17Dec 15, 2025
Change
0.12240%
Bid0.18
Ask0.23
volume314
Intrest333
Last Price0.03Dec 15, 2025
Change
0.176.92%
Bid0.01
Ask0.08
volume315
Intrest2335
Strike
9
9
Last Price0.63Dec 15, 2025
Change
0.39162.5%
Bid0.56
Ask0.81
volume98
Intrest2972
Last Price0.01Dec 15, 2025
Change
0.0375%
Bid-
Ask0.01
volume1498
Intrest6341
Strike
9.5
9.5
Last Price1.1Dec 15, 2025
Change
0.71182.05%
Bid0.8
Ask1.4
volume26
Intrest25
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.03
volume49
Intrest1512
Strike
10
10
Last Price1.6Dec 15, 2025
Change
0.4336.75%
Bid1.24
Ask1.83
volume3
Intrest3668
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
10.5
10.5
Last Price1.48Dec 12, 2025
Change
-0%
Bid1.38
Ask2.3
volume0
Intrest4
Last Price0.02Dec 15, 2025
Change
0.01100%
Bid-
Ask0.01
volume2
Intrest1433
Strike
11
11
Last Price2.05Dec 11, 2025
Change
-0%
Bid1.88
Ask2.8
volume0
Intrest1642
Last Price0.01Dec 15, 2025
Change
0.0150%
Bid-
Ask0.16
volume2
Intrest6
Strike
11.5
11.5
Last Price2.47Dec 12, 2025
Change
-0%
Bid2.15
Ask3.3
volume0
Intrest2
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3011
Strike
12
12
Last Price3.15Nov 25, 2025
Change
-0%
Bid2.65
Ask3.8
volume0
Intrest0
Last Price0.06Dec 15, 2025
Change
-
Bid-
Ask0.2
volume2
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid3.15
Ask4.3
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
0.04400%
Bid-
Ask0.02
volume1
Intrest1620
Strike
13
13
Last Price4.52Dec 15, 2025
Change
0.4912.16%
Bid4.2
Ask4.8
volume2
Intrest1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
13.5
13.5
Last Price4.51Dec 08, 2025
Change
-0%
Bid4.55
Ask5.25
volume0
Intrest0
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.2
volume2
Intrest5692
Strike
14
14
Last Price5.41Dec 15, 2025
Change
0.47.98%
Bid5.05
Ask5.8
volume1
Intrest0
Last Price0.08Dec 15, 2025
Change
0.0360%
Bid-
Ask0.2
volume2
Intrest1
Strike
14.5
14.5
Last Price5.3Dec 11, 2025
Change
-0%
Bid5.05
Ask6.4
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume2
Intrest14675
Strike
15
15
Last Price5.69Dec 11, 2025
Change
-0%
Bid5.85
Ask6.95
volume0
Intrest0
Last Price0.04Dec 15, 2025
Change
0.0763.64%
Bid-
Ask0.2
volume2
Intrest6
Strike
16
16
Last Price7.34Dec 15, 2025
Change
0.243.38%
Bid6.7
Ask7.95
volume1
Intrest0
Last Price0.1Dec 15, 2025
Change
-
Bid-
Ask0.05
volume2
Intrest0
Strike
17
17
Last Price8.25Dec 15, 2025
Change
-
Bid7.6
Ask8.95
volume1
Intrest0
Last Price0.09Dec 15, 2025
Change
-
Bid-
Ask0.19
volume2
Intrest0
Strike
18
18
Last Price9.71Nov 25, 2025
Change
-0%
Bid8.5
Ask9.95
volume0
Intrest0
