Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00095000 | 2024-05-09 2:51PM EDT | 2024-05-10 | 35.20 | 35.30 | 38.90 | +8.65 | +32.58% | 1 | 11 | 363.09% |
| ANF240517C00095000 | 2024-05-09 2:51PM EDT | 2024-05-17 | 35.33 | 35.60 | 38.90 | +0.27 | +0.77% | 1 | 965 | 171.19% |
| ANF240524C00095000 | 2024-05-08 12:51PM EDT | 2024-05-24 | 34.82 | 36.60 | 39.10 | 0.00 | - | 1 | 2 | 98.24% |
| ANF240531C00095000 | 2024-04-26 12:13PM EDT | 2024-05-31 | 27.20 | 37.10 | 39.60 | 0.00 | - | 4 | 4 | 95.51% |
| ANF240607C00095000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 31.90 | 37.50 | 39.90 | 0.00 | - | - | 2 | 90.28% |
| ANF240621C00095000 | 2024-05-08 12:56PM EDT | 2024-06-21 | 36.30 | 38.70 | 40.30 | 0.00 | - | 1 | 122 | 85.18% |
| ANF240719C00095000 | 2024-04-16 10:36AM EDT | 2024-07-19 | 24.38 | 38.80 | 41.50 | 0.00 | - | 1 | 8 | 72.49% |
| ANF240816C00095000 | 2024-05-09 10:12AM EDT | 2024-08-16 | 40.00 | 39.50 | 42.30 | +7.10 | +21.58% | 3 | 128 | 66.80% |
| ANF241115C00095000 | 2024-04-23 10:28AM EDT | 2024-11-15 | 33.60 | 44.10 | 46.60 | 0.00 | - | - | 1 | 67.67% |
| ANF250117C00095000 | 2024-04-08 12:07PM EDT | 2025-01-17 | 40.60 | 45.20 | 46.10 | 0.00 | - | 2 | 32 | 59.72% |
| ANF260116C00095000 | 2024-05-09 3:12PM EDT | 2026-01-16 | 59.10 | 59.60 | 60.80 | +12.51 | +26.85% | 4 | 145 | 68.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00095000 | 2024-05-08 10:32AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 20 | 291.41% |
| ANF240517P00095000 | 2024-05-09 2:19PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 20 | 1,082 | 82.81% |
| ANF240524P00095000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 91.99% |
| ANF240531P00095000 | 2024-05-09 2:35PM EDT | 2024-05-31 | 0.80 | 0.65 | 0.80 | -0.05 | -5.88% | 1 | 988 | 88.09% |
| ANF240607P00095000 | 2024-04-29 11:37AM EDT | 2024-06-07 | 1.87 | 0.15 | 0.95 | 0.00 | - | - | 1 | 72.61% |
| ANF240621P00095000 | 2024-05-09 9:42AM EDT | 2024-06-21 | 1.47 | 1.10 | 1.25 | +0.05 | +3.52% | 2 | 510 | 71.58% |
| ANF240719P00095000 | 2024-04-24 12:53PM EDT | 2024-07-19 | 4.49 | 1.70 | 1.90 | 0.00 | - | 2 | 16 | 62.95% |
| ANF240816P00095000 | 2024-04-25 2:32PM EDT | 2024-08-16 | 5.50 | 1.75 | 2.70 | 0.00 | - | 8 | 57 | 56.96% |
| ANF241115P00095000 | 2024-05-07 3:56PM EDT | 2024-11-15 | 6.50 | 5.10 | 5.90 | 0.00 | - | 1 | 9 | 57.21% |
| ANF250117P00095000 | 2024-05-09 3:58PM EDT | 2025-01-17 | 7.80 | 7.70 | 7.90 | -0.70 | -8.24% | 6 | 1,152 | 57.93% |
| ANF260116P00095000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 16.59 | 15.60 | 16.80 | 0.00 | - | 1 | 277 | 54.85% |
© 2024 Yahoo. All rights reserved.