Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517C00125000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 14.06 | 13.90 | 14.90 | +2.76 | +24.42% | 33 | 744 | 141.41% |
| ANF240524C00125000 | 2024-05-17 3:26PM EDT | 2024-05-24 | 14.14 | 14.50 | 15.20 | +2.34 | +19.83% | 10 | 36 | 59.72% |
| ANF240531C00125000 | 2024-05-15 12:09PM EDT | 2024-05-31 | 16.90 | 19.00 | 20.30 | 0.00 | - | 11 | 20 | 101.32% |
| ANF240607C00125000 | 2024-05-16 9:44AM EDT | 2024-06-07 | 17.15 | 19.10 | 21.50 | 0.00 | - | 1 | 2 | 89.44% |
| ANF240614C00125000 | 2024-05-16 11:24AM EDT | 2024-06-14 | 18.86 | 19.80 | 21.00 | 0.00 | - | 2 | 16 | 78.66% |
| ANF240621C00125000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 20.33 | 20.80 | 21.90 | +0.81 | +4.15% | 24 | 187 | 77.08% |
| ANF240628C00125000 | 2024-05-09 10:01AM EDT | 2024-06-28 | 16.04 | 20.20 | 21.90 | 0.00 | - | 10 | 10 | 68.66% |
| ANF240719C00125000 | 2024-05-17 2:55PM EDT | 2024-07-19 | 22.30 | 22.70 | 24.90 | +1.90 | +9.31% | 2 | 214 | 70.02% |
| ANF240816C00125000 | 2024-05-17 9:38AM EDT | 2024-08-16 | 23.40 | 24.30 | 26.60 | +4.20 | +21.87% | 2 | 88 | 65.12% |
| ANF241115C00125000 | 2024-05-16 11:00AM EDT | 2024-11-15 | 30.84 | 31.50 | 32.00 | 0.00 | - | 5 | 32 | 64.11% |
| ANF250117C00125000 | 2024-05-15 3:55PM EDT | 2025-01-17 | 34.40 | 35.50 | 36.10 | 0.00 | - | 2 | 128 | 65.19% |
| ANF260116C00125000 | 2024-05-03 12:38PM EDT | 2026-01-16 | 43.00 | 50.30 | 52.70 | 0.00 | - | 2 | 92 | 66.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517P00125000 | 2024-05-17 11:04AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.05 | +0.01 | +16.67% | 4 | 662 | 92.97% |
| ANF240524P00125000 | 2024-05-17 2:02PM EDT | 2024-05-24 | 0.35 | 0.20 | 0.30 | -0.25 | -41.67% | 12 | 145 | 50.39% |
| ANF240531P00125000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 4.50 | 4.20 | 4.60 | -0.71 | -13.63% | 17 | 91 | 94.29% |
| ANF240607P00125000 | 2024-05-15 2:01PM EDT | 2024-06-07 | 6.30 | 4.90 | 5.20 | 0.00 | - | 3 | 17 | 83.75% |
| ANF240614P00125000 | 2024-05-17 11:58AM EDT | 2024-06-14 | 5.60 | 3.80 | 7.00 | -3.00 | -34.88% | 2 | 1 | 75.67% |
| ANF240621P00125000 | 2024-05-17 1:55PM EDT | 2024-06-21 | 6.20 | 5.50 | 6.00 | -0.63 | -9.22% | 38 | 380 | 70.34% |
| ANF240719P00125000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 7.40 | 7.20 | 7.50 | -0.60 | -7.50% | 30 | 98 | 60.89% |
| ANF240816P00125000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 9.09 | 8.70 | 9.00 | -0.81 | -8.18% | 9 | 199 | 57.01% |
| ANF241115P00125000 | 2024-05-17 3:10PM EDT | 2024-11-15 | 14.57 | 13.20 | 14.40 | -1.33 | -8.36% | 2 | 87 | 54.65% |
| ANF250117P00125000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 17.60 | 15.80 | 19.10 | -1.30 | -6.88% | 18 | 517 | 56.06% |
| ANF260116P00125000 | 2024-05-10 10:38AM EDT | 2026-01-16 | 30.29 | 27.60 | 28.60 | 0.00 | - | 1 | 39 | 52.22% |
© 2024 Yahoo. All rights reserved.