Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517C00100000 | 2024-05-17 3:05PM EDT | 2024-05-17 | 38.66 | 37.40 | 40.80 | +2.26 | +6.21% | 4 | 219 | 472.46% |
| ANF240524C00100000 | 2024-05-17 3:05PM EDT | 2024-05-24 | 38.88 | 37.90 | 40.50 | +3.01 | +8.39% | 1 | 2 | 155.52% |
| ANF240531C00100000 | 2024-05-17 12:18PM EDT | 2024-05-31 | 38.45 | 39.40 | 41.20 | +1.35 | +3.64% | 1 | 27 | 107.13% |
| ANF240621C00100000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 41.00 | 40.60 | 41.50 | +2.68 | +6.99% | 4 | 478 | 82.76% |
| ANF240719C00100000 | 2024-05-02 10:29AM EDT | 2024-07-19 | 28.60 | 41.60 | 42.60 | 0.00 | - | 1 | 4 | 72.89% |
| ANF240816C00100000 | 2024-05-17 10:34AM EDT | 2024-08-16 | 40.40 | 42.00 | 44.70 | -0.30 | -0.74% | 5 | 91 | 69.79% |
| ANF241115C00100000 | 2024-05-01 3:05PM EDT | 2024-11-15 | 35.80 | 46.20 | 48.40 | 0.00 | - | - | 4 | 66.40% |
| ANF250117C00100000 | 2024-05-14 11:14AM EDT | 2025-01-17 | 46.90 | 50.60 | 52.70 | 0.00 | - | 14 | 1,231 | 71.51% |
| ANF260116C00100000 | 2024-05-15 9:32AM EDT | 2026-01-16 | 61.80 | 62.40 | 65.00 | 0.00 | - | 1 | 23 | 68.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517P00100000 | 2024-05-17 2:59PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | +0.04 | +66.67% | 11 | 1,465 | 248.44% |
| ANF240524P00100000 | 2024-05-17 1:32PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 15 | 110.94% |
| ANF240531P00100000 | 2024-05-17 2:39PM EDT | 2024-05-31 | 0.70 | 0.60 | 0.85 | -0.08 | -10.26% | 4 | 122 | 108.35% |
| ANF240607P00100000 | 2024-05-17 1:57PM EDT | 2024-06-07 | 0.88 | 0.75 | 1.75 | -0.37 | -29.60% | 1 | 5 | 102.00% |
| ANF240614P00100000 | 2024-05-10 2:48PM EDT | 2024-06-14 | 1.80 | 0.90 | 1.30 | 0.00 | - | 1 | 2 | 85.99% |
| ANF240621P00100000 | 2024-05-17 3:02PM EDT | 2024-06-21 | 1.20 | 1.15 | 1.25 | -0.21 | -14.89% | 287 | 937 | 78.91% |
| ANF240628P00100000 | 2024-05-14 11:34AM EDT | 2024-06-28 | 1.85 | 1.35 | 1.55 | 0.00 | - | 1 | 11 | 75.88% |
| ANF240719P00100000 | 2024-05-16 12:51PM EDT | 2024-07-19 | 1.75 | 1.70 | 1.85 | -0.27 | -13.37% | 1 | 1,123 | 65.82% |
| ANF240816P00100000 | 2024-05-17 2:16PM EDT | 2024-08-16 | 2.80 | 2.55 | 2.70 | -0.05 | -1.75% | 1 | 2,118 | 61.84% |
| ANF241115P00100000 | 2024-05-17 2:35PM EDT | 2024-11-15 | 6.40 | 5.80 | 6.10 | -0.15 | -2.29% | 10 | 178 | 59.34% |
| ANF250117P00100000 | 2024-05-10 2:15PM EDT | 2025-01-17 | 9.90 | 8.00 | 8.30 | 0.00 | - | 4 | 310 | 58.85% |
| ANF260116P00100000 | 2024-05-17 3:43PM EDT | 2026-01-16 | 17.00 | 16.50 | 17.10 | -0.75 | -4.23% | 7 | 224 | 54.85% |
© 2024 Yahoo. All rights reserved.