Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00125000 | 2024-05-08 1:36PM EDT | 2024-05-10 | 4.10 | 5.60 | 8.00 | 0.00 | - | 2 | 75 | 79.49% |
| ANF240517C00125000 | 2024-05-09 2:55PM EDT | 2024-05-17 | 8.27 | 6.70 | 8.80 | +1.99 | +31.69% | 4 | 831 | 51.44% |
| ANF240524C00125000 | 2024-05-08 2:18PM EDT | 2024-05-24 | 7.60 | 9.00 | 10.20 | 0.00 | - | 1 | 24 | 54.15% |
| ANF240531C00125000 | 2024-05-09 2:52PM EDT | 2024-05-31 | 13.15 | 12.80 | 14.90 | +0.28 | +2.18% | 3 | 15 | 75.79% |
| ANF240607C00125000 | 2024-05-09 3:02PM EDT | 2024-06-07 | 14.41 | 14.80 | 16.30 | +1.81 | +14.37% | 5 | 4 | 78.44% |
| ANF240614C00125000 | 2024-05-03 12:02PM EDT | 2024-06-14 | 13.36 | 14.30 | 16.60 | 0.00 | - | 10 | 14 | 70.00% |
| ANF240621C00125000 | 2024-05-09 1:04PM EDT | 2024-06-21 | 15.50 | 16.10 | 16.40 | +1.20 | +8.39% | 7 | 198 | 68.85% |
| ANF240719C00125000 | 2024-05-09 12:59PM EDT | 2024-07-19 | 17.50 | 18.10 | 18.50 | +1.52 | +9.51% | 10 | 229 | 63.11% |
| ANF240816C00125000 | 2024-05-09 10:44AM EDT | 2024-08-16 | 19.20 | 18.80 | 20.60 | +0.80 | +4.35% | 2 | 88 | 58.92% |
| ANF241115C00125000 | 2024-05-02 11:43AM EDT | 2024-11-15 | 22.70 | 25.50 | 27.80 | 0.00 | - | 1 | 32 | 61.92% |
| ANF250117C00125000 | 2024-05-09 2:58PM EDT | 2025-01-17 | 29.80 | 29.30 | 31.60 | +0.78 | +2.69% | 2 | 128 | 62.90% |
| ANF260116C00125000 | 2024-05-03 12:38PM EDT | 2026-01-16 | 43.00 | 43.60 | 46.70 | 0.00 | - | 2 | 92 | 63.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00125000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | -0.60 | -85.71% | 92 | 239 | 47.46% |
| ANF240517P00125000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 1.05 | 0.95 | 1.10 | -1.07 | -50.47% | 18 | 531 | 45.36% |
| ANF240524P00125000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 2.00 | 1.35 | 2.45 | -1.30 | -39.39% | 77 | 18 | 49.66% |
| ANF240531P00125000 | 2024-05-08 3:11PM EDT | 2024-05-31 | 8.25 | 6.70 | 6.90 | 0.00 | - | 4 | 54 | 78.09% |
| ANF240607P00125000 | 2024-05-09 11:59AM EDT | 2024-06-07 | 8.05 | 7.20 | 7.50 | -0.65 | -7.47% | 1 | 14 | 72.28% |
| ANF240621P00125000 | 2024-05-09 1:21PM EDT | 2024-06-21 | 8.85 | 8.10 | 8.30 | -1.00 | -10.15% | 16 | 291 | 64.66% |
| ANF240719P00125000 | 2024-05-09 1:22PM EDT | 2024-07-19 | 9.80 | 9.60 | 9.90 | -1.30 | -11.71% | 15 | 101 | 57.59% |
| ANF240816P00125000 | 2024-05-09 11:22AM EDT | 2024-08-16 | 11.80 | 11.20 | 11.40 | -0.89 | -7.01% | 1 | 196 | 54.83% |
| ANF241115P00125000 | 2024-05-07 3:55PM EDT | 2024-11-15 | 18.05 | 16.40 | 16.80 | 0.00 | - | 1 | 37 | 54.38% |
| ANF250117P00125000 | 2024-05-08 3:29PM EDT | 2025-01-17 | 20.67 | 19.30 | 19.70 | 0.00 | - | 38 | 518 | 54.15% |
| ANF260116P00125000 | 2024-04-08 10:05AM EDT | 2026-01-16 | 33.81 | 30.30 | 31.40 | 0.00 | - | 1 | 38 | 52.53% |
© 2024 Yahoo. All rights reserved.