Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00100000 | 2024-05-10 12:54PM EDT | 2024-05-10 | 29.85 | 28.10 | 30.90 | +1.38 | +5.09% | 2 | 5 | 409.38% |
| ANF240517C00100000 | 2024-05-10 12:54PM EDT | 2024-05-17 | 29.88 | 29.80 | 31.10 | -0.17 | -0.57% | 1 | 219 | 129.59% |
| ANF240524C00100000 | 2024-04-09 1:25PM EDT | 2024-05-24 | 20.75 | 30.70 | 33.40 | 0.00 | - | - | 1 | 128.59% |
| ANF240531C00100000 | 2024-05-09 12:38PM EDT | 2024-05-31 | 32.25 | 31.30 | 32.90 | 0.00 | - | 1 | 24 | 106.91% |
| ANF240621C00100000 | 2024-05-10 9:54AM EDT | 2024-06-21 | 33.70 | 32.50 | 32.80 | +0.40 | +1.20% | 1 | 469 | 82.08% |
| ANF240719C00100000 | 2024-05-02 10:29AM EDT | 2024-07-19 | 28.60 | 33.70 | 34.20 | 0.00 | - | 1 | 4 | 73.35% |
| ANF240816C00100000 | 2024-05-08 9:59AM EDT | 2024-08-16 | 35.28 | 35.10 | 35.50 | 0.00 | - | 8 | 32 | 69.82% |
| ANF241115C00100000 | 2024-05-01 3:05PM EDT | 2024-11-15 | 35.80 | 39.90 | 40.40 | 0.00 | - | - | 4 | 68.64% |
| ANF250117C00100000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 37.99 | 43.10 | 43.60 | 0.00 | - | 4 | 1,230 | 69.35% |
| ANF260116C00100000 | 2024-05-08 2:20PM EDT | 2026-01-16 | 55.00 | 54.40 | 56.10 | +0.02 | +0.04% | 1 | 22 | 67.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00100000 | 2024-05-07 11:40AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.70 | 0.00 | - | 10 | 705 | 362.30% |
| ANF240517P00100000 | 2024-05-10 10:31AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 17 | 1,492 | 81.05% |
| ANF240524P00100000 | 2024-04-24 3:00PM EDT | 2024-05-24 | 1.50 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 78.76% |
| ANF240531P00100000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 1.20 | 1.10 | 1.25 | -0.15 | -11.11% | 3 | 95 | 84.13% |
| ANF240607P00100000 | 2024-05-09 11:01AM EDT | 2024-06-07 | 1.36 | 1.35 | 2.60 | 0.00 | - | 3 | 5 | 85.57% |
| ANF240614P00100000 | 2024-05-06 10:10AM EDT | 2024-06-14 | 2.00 | 1.55 | 1.70 | 0.00 | - | 1 | 1 | 72.24% |
| ANF240621P00100000 | 2024-05-10 11:56AM EDT | 2024-06-21 | 1.95 | 1.85 | 1.95 | +0.28 | +16.77% | 21 | 834 | 69.41% |
| ANF240719P00100000 | 2024-05-09 11:51AM EDT | 2024-07-19 | 2.47 | 2.60 | 2.75 | -0.30 | -10.83% | 10 | 1,139 | 60.62% |
| ANF240816P00100000 | 2024-05-09 3:53PM EDT | 2024-08-16 | 3.73 | 3.50 | 3.80 | +0.13 | +3.61% | 1 | 2,141 | 57.65% |
| ANF241115P00100000 | 2024-05-10 10:56AM EDT | 2024-11-15 | 7.44 | 7.20 | 7.40 | +0.34 | +4.79% | 6 | 183 | 56.49% |
| ANF250117P00100000 | 2024-05-10 12:08PM EDT | 2025-01-17 | 9.90 | 9.50 | 9.80 | +0.58 | +6.22% | 1 | 308 | 56.54% |
| ANF260116P00100000 | 2024-05-10 9:31AM EDT | 2026-01-16 | 17.00 | 18.00 | 18.80 | -3.00 | -15.00% | 3 | 233 | 53.36% |
© 2024 Yahoo. All rights reserved.