14.30
+0.33
+(2.36%)
At close: April 17 at 4:00:03 PM EDT
14.31
+0.01
+(0.07%)
After hours: April 17 at 7:56:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARR250516C00013000 | 4/17/2025 10:43 AM | 13 | 1.60 | 1.35 | 1.65 | 0.15 | 10.34% | 7 | 134 | 55.18% |
| ARR250516C00014000 | 4/17/2025 3:58 PM | 14 | 0.83 | 0.75 | 0.90 | 0.03 | 3.75% | 162 | 123 | 46.58% |
| ARR250516C00015000 | 4/17/2025 2:41 PM | 15 | 0.34 | 0.30 | 0.40 | 0.09 | 36.00% | 171 | 367 | 42.19% |
| ARR250516C00016000 | 4/17/2025 3:53 PM | 16 | 0.12 | 0.10 | 0.15 | 0.03 | 33.33% | 94 | 239 | 40.63% |
| ARR250516C00017000 | 4/17/2025 11:48 AM | 17 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 78 | 48.05% |
| ARR250516C00018000 | 4/17/2025 9:31 AM | 18 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 78 | 50.39% |
| ARR250516C00019000 | 4/17/2025 9:45 AM | 19 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 220 | 52.34% |
| ARR250516C00020000 | 3/24/2025 3:37 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 10 | 60.16% |
| ARR250516C00030000 | 3/27/2025 11:45 AM | 30 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | - | 80 | 114.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARR250516P00010000 | 4/9/2025 11:09 AM | 10 | 0.45 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 141.41% |
| ARR250516P00012000 | 4/17/2025 2:41 PM | 12 | 0.21 | 0.10 | 0.25 | 0.06 | 40.00% | 101 | 5 | 60.35% |
| ARR250516P00013000 | 4/17/2025 11:06 AM | 13 | 0.33 | 0.20 | 0.45 | -0.08 | -19.51% | 4 | 54 | 53.22% |
| ARR250516P00014000 | 4/17/2025 3:46 PM | 14 | 0.65 | 0.55 | 0.65 | -0.20 | -23.53% | 15 | 634 | 49.81% |
| ARR250516P00015000 | 4/17/2025 10:58 AM | 15 | 1.25 | 1.15 | 1.25 | -0.24 | -16.11% | 3 | 61 | 51.95% |
| ARR250516P00016000 | 4/17/2025 2:19 PM | 16 | 2.00 | 1.90 | 2.20 | -0.08 | -3.85% | 1 | 808 | 57.23% |
| ARR250516P00017000 | 4/17/2025 2:06 PM | 17 | 2.97 | 2.70 | 3.40 | -0.13 | -4.19% | 1 | 2,004 | 72.36% |
| ARR250516P00018000 | 4/17/2025 12:19 PM | 18 | 3.85 | 3.60 | 4.10 | -0.20 | -4.94% | 1 | 1,119 | 65.43% |
| ARR250516P00019000 | 4/8/2025 11:21 AM | 19 | 4.18 | 4.60 | 5.20 | 0.00 | 0.00% | 200 | 202 | 82.03% |
| ARR250516P00020000 | 4/11/2025 11:19 AM | 20 | 6.57 | 5.70 | 6.10 | 0.00 | 0.00% | 12 | 11 | 91.80% |
Related Tickers
ORC Orchid Island Capital, Inc.
6.55
+2.50%
EFC Ellington Financial Inc.
12.19
+1.75%
AGNC AGNC Investment Corp.
8.34
+0.48%
DX Dynex Capital, Inc.
11.67
+0.69%
TWO Two Harbors Investment Corp.
10.97
+1.48%
IVR Invesco Mortgage Capital Inc.
6.66
+3.26%
NLY Annaly Capital Management, Inc.
17.90
+1.53%
CIM Chimera Investment Corporation
11.39
+3.45%
ABR Arbor Realty Trust, Inc.
11.03
+2.80%
MFA MFA Financial, Inc.
8.98
+4.06%