Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00110000 | 2024-04-24 10:02AM EDT | 2024-05-10 | 9.60 | 21.80 | 22.80 | 0.00 | - | 1 | 1 | 169.34% |
| ANF240517C00110000 | 2024-05-08 12:35PM EDT | 2024-05-17 | 19.52 | 20.80 | 23.90 | 0.00 | - | 3 | 526 | 111.33% |
| ANF240524C00110000 | 2024-05-08 12:12PM EDT | 2024-05-24 | 20.23 | 22.40 | 23.30 | 0.00 | - | 1 | 2 | 61.33% |
| ANF240531C00110000 | 2024-05-08 12:51PM EDT | 2024-05-31 | 22.55 | 23.00 | 25.80 | 0.00 | - | 1 | 13 | 76.54% |
| ANF240621C00110000 | 2024-05-08 11:04AM EDT | 2024-06-21 | 24.40 | 24.90 | 26.70 | 0.00 | - | 1 | 371 | 67.63% |
| ANF240719C00110000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 27.96 | 27.70 | 28.50 | +1.51 | +5.71% | 1 | 91 | 66.72% |
| ANF240816C00110000 | 2024-04-29 12:29PM EDT | 2024-08-16 | 25.30 | 29.50 | 30.10 | 0.00 | - | 1 | 94 | 64.72% |
| ANF241115C00110000 | 2024-04-29 1:55PM EDT | 2024-11-15 | 31.50 | 35.20 | 36.80 | 0.00 | - | 28 | 29 | 67.01% |
| ANF250117C00110000 | 2024-05-03 1:05PM EDT | 2025-01-17 | 35.95 | 37.70 | 39.80 | 0.00 | - | 1 | 53 | 65.66% |
| ANF260116C00110000 | 2024-05-09 12:55PM EDT | 2026-01-16 | 51.42 | 50.00 | 53.10 | +1.72 | +3.46% | 4 | 26 | 64.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00110000 | 2024-05-08 2:47PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 178 | 103.91% |
| ANF240517P00110000 | 2024-05-09 1:22PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 1,865 | 59.38% |
| ANF240524P00110000 | 2024-05-08 3:07PM EDT | 2024-05-24 | 0.40 | 0.20 | 0.35 | 0.00 | - | 22 | 368 | 53.37% |
| ANF240531P00110000 | 2024-05-09 10:30AM EDT | 2024-05-31 | 2.75 | 1.60 | 2.90 | -0.25 | -8.33% | 3 | 49 | 78.88% |
| ANF240607P00110000 | 2024-05-09 12:58PM EDT | 2024-06-07 | 3.00 | 1.80 | 4.10 | -0.50 | -14.29% | 4 | 7 | 76.64% |
| ANF240614P00110000 | 2024-05-06 10:58AM EDT | 2024-06-14 | 4.12 | 2.25 | 3.30 | 0.00 | - | 6 | 7 | 67.36% |
| ANF240621P00110000 | 2024-05-09 3:31PM EDT | 2024-06-21 | 3.57 | 3.30 | 3.50 | -0.73 | -16.98% | 23 | 416 | 67.07% |
| ANF240719P00110000 | 2024-05-09 10:51AM EDT | 2024-07-19 | 4.90 | 4.50 | 4.70 | -0.10 | -2.00% | 2 | 274 | 59.88% |
| ANF240816P00110000 | 2024-05-08 2:05PM EDT | 2024-08-16 | 6.75 | 5.70 | 6.00 | 0.00 | - | 1 | 146 | 57.02% |
| ANF241115P00110000 | 2024-05-09 3:55PM EDT | 2024-11-15 | 10.20 | 10.10 | 10.30 | -3.20 | -23.88% | 78 | 95 | 55.88% |
| ANF250117P00110000 | 2024-05-03 12:52PM EDT | 2025-01-17 | 14.75 | 12.80 | 13.00 | 0.00 | - | 1 | 171 | 56.00% |
| ANF260116P00110000 | 2024-04-11 12:20PM EDT | 2026-01-16 | 26.60 | 21.90 | 22.60 | 0.00 | - | 1 | 113 | 52.34% |
© 2024 Yahoo. All rights reserved.