Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00085000 | 2024-05-09 3:16PM EDT | 2024-05-10 | 45.72 | 45.30 | 49.30 | +3.24 | +7.63% | 1 | 1 | 685.55% |
| ANF240517C00085000 | 2024-05-09 3:16PM EDT | 2024-05-17 | 45.77 | 45.70 | 49.30 | +3.04 | +7.11% | 1 | 111 | 145.90% |
| ANF240531C00085000 | 2024-04-19 9:47AM EDT | 2024-05-31 | 27.37 | 46.00 | 49.60 | 0.00 | - | 2 | 5 | 104.69% |
| ANF240621C00085000 | 2024-04-11 9:56AM EDT | 2024-06-21 | 33.90 | 46.60 | 49.80 | 0.00 | - | 1 | 309 | 85.11% |
| ANF240719C00085000 | 2024-04-25 2:07PM EDT | 2024-07-19 | 33.50 | 47.20 | 50.80 | 0.00 | - | 1 | 2 | 77.71% |
| ANF240816C00085000 | 2024-04-10 3:16PM EDT | 2024-08-16 | 34.45 | 48.30 | 51.40 | 0.00 | - | 1 | 24 | 74.02% |
| ANF241115C00085000 | 2024-03-20 9:32AM EDT | 2024-11-15 | 52.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ANF250117C00085000 | 2024-03-13 3:35PM EDT | 2025-01-17 | 50.90 | 38.60 | 39.50 | 0.00 | - | 20 | 43 | 0.00% |
| ANF260116C00085000 | 2024-02-27 4:24PM EDT | 2026-01-16 | 63.44 | 57.80 | 60.70 | 0.00 | - | 1 | 3 | 54.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00085000 | 2024-04-29 3:11PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 58 | 323.44% |
| ANF240517P00085000 | 2024-05-09 10:07AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 381 | 123.44% |
| ANF240524P00085000 | 2024-04-18 3:44PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.90 | 0.00 | - | - | 2 | 125.78% |
| ANF240531P00085000 | 2024-05-09 11:09AM EDT | 2024-05-31 | 0.30 | 0.25 | 0.50 | -0.36 | -54.55% | 1 | 28 | 100.39% |
| ANF240621P00085000 | 2024-05-09 12:54PM EDT | 2024-06-21 | 0.62 | 0.50 | 0.65 | -0.05 | -7.46% | 56 | 389 | 77.93% |
| ANF240719P00085000 | 2024-05-06 11:24AM EDT | 2024-07-19 | 1.25 | 0.85 | 1.00 | 0.00 | - | 10 | 29 | 67.16% |
| ANF240816P00085000 | 2024-04-23 10:46AM EDT | 2024-08-16 | 2.85 | 1.40 | 1.50 | 0.00 | - | 1 | 136 | 63.43% |
| ANF241115P00085000 | 2024-05-06 9:38AM EDT | 2024-11-15 | 4.00 | 3.60 | 3.80 | 0.00 | - | 4 | 121 | 60.51% |
| ANF250117P00085000 | 2024-05-03 11:58AM EDT | 2025-01-17 | 6.20 | 5.10 | 5.40 | 0.00 | - | 1 | 210 | 59.55% |
| ANF260116P00085000 | 2024-05-07 9:53AM EDT | 2026-01-16 | 12.60 | 12.00 | 12.50 | 0.00 | - | 2 | 162 | 55.65% |
© 2024 Yahoo. All rights reserved.