Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00135000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.50 | 0.40 | 0.55 | +0.15 | +42.86% | 84 | 220 | 38.72% |
| ANF240517C00135000 | 2024-05-09 3:47PM EDT | 2024-05-17 | 2.50 | 2.10 | 2.60 | +0.85 | +51.52% | 44 | 900 | 45.22% |
| ANF240524C00135000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 3.80 | 3.80 | 4.10 | +0.90 | +31.03% | 2 | 39 | 47.75% |
| ANF240531C00135000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 8.70 | 8.20 | 10.00 | +0.45 | +5.45% | 2 | 15 | 77.67% |
| ANF240607C00135000 | 2024-05-08 1:20PM EDT | 2024-06-07 | 8.30 | 9.90 | 10.70 | +8.30 | - | - | 3 | 75.94% |
| ANF240621C00135000 | 2024-05-09 11:28AM EDT | 2024-06-21 | 10.53 | 11.00 | 11.30 | +0.42 | +4.15% | 14 | 186 | 67.33% |
| ANF240719C00135000 | 2024-05-09 3:20PM EDT | 2024-07-19 | 12.60 | 13.10 | 13.40 | +0.60 | +5.00% | 3 | 52 | 61.61% |
| ANF240816C00135000 | 2024-05-09 11:50AM EDT | 2024-08-16 | 14.50 | 15.20 | 15.50 | -0.10 | -0.68% | 1 | 138 | 59.90% |
| ANF241115C00135000 | 2024-05-07 11:02AM EDT | 2024-11-15 | 21.94 | 22.20 | 23.40 | 0.00 | - | 4 | 36 | 63.04% |
| ANF250117C00135000 | 2024-05-09 10:12AM EDT | 2025-01-17 | 25.65 | 24.80 | 26.70 | +0.75 | +3.01% | 2 | 186 | 61.50% |
| ANF260116C00135000 | 2024-04-18 3:16PM EDT | 2026-01-16 | 27.16 | 41.30 | 43.50 | 0.00 | - | 2 | 12 | 64.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00135000 | 2024-05-09 10:28AM EDT | 2024-05-10 | 4.50 | 2.40 | 3.30 | -5.20 | -53.61% | 3 | 10 | 41.26% |
| ANF240517P00135000 | 2024-05-09 10:20AM EDT | 2024-05-17 | 6.00 | 4.80 | 5.20 | -0.59 | -8.95% | 1 | 1,277 | 44.36% |
| ANF240524P00135000 | 2024-05-06 1:22PM EDT | 2024-05-24 | 9.10 | 5.60 | 6.50 | 0.00 | - | 1 | 5 | 45.29% |
| ANF240531P00135000 | 2024-05-09 11:22AM EDT | 2024-05-31 | 12.40 | 11.50 | 11.80 | -2.50 | -16.78% | 2 | 1 | 76.77% |
| ANF240607P00135000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 12.20 | 11.00 | 12.40 | 0.00 | - | 15 | 1 | 67.55% |
| ANF240621P00135000 | 2024-05-09 11:43AM EDT | 2024-06-21 | 14.10 | 13.00 | 13.30 | -0.80 | -5.37% | 4 | 292 | 63.70% |
| ANF240719P00135000 | 2024-05-09 11:02AM EDT | 2024-07-19 | 15.23 | 14.50 | 14.90 | -1.77 | -10.41% | 1 | 37 | 56.41% |
| ANF240816P00135000 | 2024-05-07 12:51PM EDT | 2024-08-16 | 17.70 | 16.10 | 16.40 | 0.00 | - | 14 | 164 | 53.49% |
| ANF241115P00135000 | 2024-05-07 10:46AM EDT | 2024-11-15 | 23.20 | 21.50 | 22.00 | 0.00 | - | 3 | 85 | 53.19% |
| ANF250117P00135000 | 2024-05-08 10:13AM EDT | 2025-01-17 | 25.60 | 24.60 | 24.90 | 0.00 | - | 30 | 247 | 53.03% |
| ANF260116P00135000 | 2024-03-21 1:45PM EDT | 2026-01-16 | 33.50 | 41.50 | 45.70 | 0.00 | - | 28 | 360 | 62.61% |
© 2024 Yahoo. All rights reserved.