Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00140000 | 2024-05-08 10:22AM EDT | 2024-05-10 | 0.20 | 0.05 | 0.20 | 0.00 | - | 11 | 75 | 68.95% |
| ANF240517C00140000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 1.08 | 1.00 | 1.20 | +0.27 | +33.33% | 168 | 526 | 48.39% |
| ANF240524C00140000 | 2024-05-09 11:28AM EDT | 2024-05-24 | 1.96 | 2.10 | 2.35 | +0.31 | +18.79% | 2 | 24 | 48.44% |
| ANF240531C00140000 | 2024-05-09 2:16PM EDT | 2024-05-31 | 6.56 | 6.50 | 7.80 | +0.20 | +3.14% | 8 | 873 | 79.20% |
| ANF240607C00140000 | 2024-05-09 2:50PM EDT | 2024-06-07 | 7.14 | 7.90 | 9.20 | -0.39 | -5.18% | 12 | 3 | 78.53% |
| ANF240621C00140000 | 2024-05-09 3:20PM EDT | 2024-06-21 | 8.55 | 9.00 | 9.30 | +0.30 | +3.64% | 25 | 535 | 67.83% |
| ANF240719C00140000 | 2024-05-09 10:03AM EDT | 2024-07-19 | 10.40 | 11.00 | 11.30 | -0.30 | -2.80% | 1 | 519 | 61.41% |
| ANF240816C00140000 | 2024-05-02 10:10AM EDT | 2024-08-16 | 9.70 | 13.10 | 13.40 | 0.00 | - | 4 | 200 | 59.66% |
| ANF241115C00140000 | 2024-05-09 3:20PM EDT | 2024-11-15 | 19.80 | 20.10 | 20.60 | +1.60 | +8.79% | 27 | 20 | 61.73% |
| ANF250117C00140000 | 2024-05-08 10:02AM EDT | 2025-01-17 | 23.44 | 24.20 | 24.70 | 0.00 | - | 1 | 195 | 62.89% |
| ANF260116C00140000 | 2024-04-18 3:16PM EDT | 2026-01-16 | 25.87 | 39.30 | 40.50 | 0.00 | - | 4 | 8 | 63.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00140000 | 2024-05-09 11:22AM EDT | 2024-05-10 | 9.20 | 6.50 | 9.00 | -0.30 | -3.16% | 1 | 2 | 62.89% |
| ANF240517P00140000 | 2024-05-09 10:28AM EDT | 2024-05-17 | 9.90 | 8.30 | 8.80 | -2.10 | -17.50% | 1 | 190 | 47.22% |
| ANF240531P00140000 | 2024-05-09 11:30AM EDT | 2024-05-31 | 15.30 | 13.60 | 16.50 | 0.00 | - | 1 | 1 | 81.02% |
| ANF240621P00140000 | 2024-05-08 10:32AM EDT | 2024-06-21 | 17.10 | 15.90 | 16.30 | 0.00 | - | 12 | 254 | 63.83% |
| ANF240719P00140000 | 2024-05-09 11:23AM EDT | 2024-07-19 | 18.40 | 17.40 | 17.80 | -1.80 | -8.91% | 6 | 5 | 56.16% |
| ANF240816P00140000 | 2024-05-07 11:14AM EDT | 2024-08-16 | 20.60 | 19.00 | 19.30 | 0.00 | - | 28 | 68 | 53.23% |
| ANF241115P00140000 | 2024-05-03 10:59AM EDT | 2024-11-15 | 27.80 | 24.40 | 24.90 | 0.00 | - | 3 | 14 | 52.88% |
| ANF250117P00140000 | 2024-05-08 10:14AM EDT | 2025-01-17 | 28.50 | 27.40 | 27.80 | 0.00 | - | 1 | 45 | 52.55% |
| ANF260116P00140000 | 2024-04-01 2:31PM EDT | 2026-01-16 | 39.11 | 39.10 | 41.80 | 0.00 | - | 10 | 79 | 52.71% |
© 2024 Yahoo. All rights reserved.