Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517C00105000 | 2024-05-14 10:34AM EDT | 2024-05-17 | 29.53 | 33.10 | 35.60 | 0.00 | - | 3 | 141 | 403.71% |
| ANF240524C00105000 | 2024-05-14 2:08PM EDT | 2024-05-24 | 30.93 | 32.10 | 35.20 | 0.00 | - | 2 | 2 | 127.15% |
| ANF240531C00105000 | 2024-05-16 12:33PM EDT | 2024-05-31 | 32.97 | 34.90 | 35.80 | 0.00 | - | 1 | 4 | 97.46% |
| ANF240621C00105000 | 2024-05-14 2:08PM EDT | 2024-06-21 | 34.41 | 35.90 | 36.80 | +0.75 | +2.23% | 2 | 180 | 78.10% |
| ANF240719C00105000 | 2024-05-16 11:22AM EDT | 2024-07-19 | 35.70 | 37.30 | 37.80 | 0.00 | - | 1 | 67 | 69.14% |
| ANF240816C00105000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 37.20 | 38.70 | 39.40 | +1.42 | +3.97% | 4 | 53 | 67.14% |
| ANF241115C00105000 | 2024-04-16 12:00PM EDT | 2024-11-15 | 25.90 | 42.40 | 44.80 | 0.00 | - | - | 5 | 65.19% |
| ANF250117C00105000 | 2024-05-14 2:50PM EDT | 2025-01-17 | 45.00 | 45.90 | 48.30 | 0.00 | - | 1 | 30 | 66.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517P00105000 | 2024-05-13 2:11PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.50 | 0.00 | - | 14 | 474 | 297.27% |
| ANF240524P00105000 | 2024-05-17 1:31PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 15 | 46 | 96.48% |
| ANF240531P00105000 | 2024-05-17 2:20PM EDT | 2024-05-31 | 1.13 | 0.95 | 1.20 | -0.20 | -15.04% | 23 | 48 | 104.83% |
| ANF240607P00105000 | 2024-05-15 9:35AM EDT | 2024-06-07 | 1.40 | 0.25 | 1.70 | 0.00 | - | 1 | 18 | 84.47% |
| ANF240614P00105000 | 2024-05-14 2:54PM EDT | 2024-06-14 | 1.74 | 0.90 | 2.55 | 0.00 | - | 1 | 1 | 85.94% |
| ANF240621P00105000 | 2024-05-17 3:02PM EDT | 2024-06-21 | 1.72 | 1.65 | 1.75 | -0.17 | -8.99% | 65 | 270 | 76.81% |
| ANF240719P00105000 | 2024-05-17 1:57PM EDT | 2024-07-19 | 2.55 | 2.25 | 2.65 | -0.29 | -10.21% | 2 | 183 | 64.55% |
| ANF240816P00105000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 3.44 | 3.40 | 3.60 | -2.46 | -39.30% | 9 | 518 | 60.97% |
| ANF241115P00105000 | 2024-05-09 1:22PM EDT | 2024-11-15 | 9.00 | 6.50 | 7.40 | 0.00 | - | 2 | 4 | 57.41% |
| ANF250117P00105000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 10.00 | 9.60 | 9.90 | -7.00 | -41.18% | 1 | 61 | 58.42% |
| ANF260116P00105000 | 2024-05-07 9:48AM EDT | 2026-01-16 | 20.56 | 18.50 | 20.30 | 0.00 | - | 1 | 77 | 55.31% |
© 2024 Yahoo. All rights reserved.