Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00105000 | 2024-04-18 1:06PM EDT | 2024-05-10 | 9.00 | 25.40 | 28.90 | 0.00 | - | - | 1 | 277.44% |
| ANF240517C00105000 | 2024-05-09 3:20PM EDT | 2024-05-17 | 26.30 | 25.60 | 28.70 | +1.80 | +7.35% | 4 | 141 | 125.49% |
| ANF240524C00105000 | 2024-04-26 10:35AM EDT | 2024-05-24 | 15.55 | 26.10 | 29.50 | 0.00 | - | 1 | 3 | 71.68% |
| ANF240531C00105000 | 2024-05-07 3:00PM EDT | 2024-05-31 | 26.79 | 29.00 | 30.70 | 0.00 | - | 2 | 4 | 95.70% |
| ANF240621C00105000 | 2024-05-08 1:43PM EDT | 2024-06-21 | 26.90 | 29.30 | 31.90 | 0.00 | - | 123 | 177 | 76.25% |
| ANF240719C00105000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 31.65 | 31.60 | 32.10 | +2.55 | +8.76% | 1 | 70 | 68.04% |
| ANF240816C00105000 | 2024-04-25 10:12AM EDT | 2024-08-16 | 19.90 | 31.30 | 34.00 | 0.00 | - | 1 | 49 | 62.05% |
| ANF241115C00105000 | 2024-04-16 12:00PM EDT | 2024-11-15 | 25.90 | 37.40 | 39.80 | 0.00 | - | - | 5 | 66.09% |
| ANF250117C00105000 | 2024-04-24 12:11PM EDT | 2025-01-17 | 30.00 | 41.60 | 42.20 | 0.00 | - | 1 | 30 | 66.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00105000 | 2024-05-08 11:15AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 141 | 218 | 138.28% |
| ANF240517P00105000 | 2024-05-09 2:35PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | -0.09 | -56.25% | 8 | 482 | 69.14% |
| ANF240524P00105000 | 2024-05-09 10:21AM EDT | 2024-05-24 | 0.15 | 0.05 | 0.35 | -0.05 | -25.00% | 2 | 47 | 60.55% |
| ANF240531P00105000 | 2024-05-09 2:55PM EDT | 2024-05-31 | 1.80 | 1.55 | 1.75 | -0.20 | -10.00% | 4 | 42 | 83.08% |
| ANF240607P00105000 | 2024-05-08 12:35PM EDT | 2024-06-07 | 2.15 | 1.85 | 2.35 | -0.25 | -10.42% | 2 | 15 | 78.66% |
| ANF240621P00105000 | 2024-05-09 2:55PM EDT | 2024-06-21 | 2.65 | 2.40 | 2.55 | -0.10 | -3.64% | 19 | 270 | 68.76% |
| ANF240719P00105000 | 2024-05-09 12:57PM EDT | 2024-07-19 | 3.60 | 3.30 | 3.50 | -0.50 | -12.20% | 13 | 121 | 60.52% |
| ANF240816P00105000 | 2024-05-03 10:26AM EDT | 2024-08-16 | 5.90 | 4.50 | 4.70 | 0.00 | - | 2 | 518 | 58.19% |
| ANF241115P00105000 | 2024-05-09 1:22PM EDT | 2024-11-15 | 9.00 | 8.40 | 8.60 | -5.20 | -36.62% | 2 | 2 | 56.54% |
| ANF250117P00105000 | 2024-04-17 10:38AM EDT | 2025-01-17 | 17.00 | 10.90 | 11.10 | 0.00 | - | 1 | 61 | 56.53% |
| ANF260116P00105000 | 2024-05-07 9:48AM EDT | 2026-01-16 | 20.56 | 19.70 | 21.60 | 0.00 | - | 1 | 77 | 54.11% |
© 2024 Yahoo. All rights reserved.