Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517C00135000 | 2024-05-17 3:50PM EDT | 2024-05-17 | 4.00 | 4.00 | 5.00 | +1.70 | +73.91% | 146 | 922 | 64.45% |
| ANF240524C00135000 | 2024-05-17 3:07PM EDT | 2024-05-24 | 5.84 | 6.00 | 7.10 | +1.46 | +33.33% | 92 | 86 | 54.49% |
| ANF240531C00135000 | 2024-05-17 2:06PM EDT | 2024-05-31 | 12.10 | 12.80 | 13.20 | +1.30 | +12.04% | 12 | 32 | 95.02% |
| ANF240607C00135000 | 2024-05-15 10:10AM EDT | 2024-06-07 | 12.38 | 13.50 | 14.80 | 0.00 | - | 1 | 23 | 87.18% |
| ANF240621C00135000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 14.20 | 14.80 | 15.00 | +0.55 | +4.03% | 12 | 215 | 72.58% |
| ANF240628C00135000 | 2024-05-17 10:07AM EDT | 2024-06-28 | 12.97 | 13.70 | 14.20 | +1.92 | +17.38% | 1 | 1 | 61.27% |
| ANF240719C00135000 | 2024-05-17 1:16PM EDT | 2024-07-19 | 16.10 | 16.90 | 17.30 | +1.00 | +6.62% | 2 | 42 | 64.20% |
| ANF240816C00135000 | 2024-05-16 3:23PM EDT | 2024-08-16 | 18.90 | 19.10 | 19.40 | +1.70 | +9.88% | 20 | 149 | 61.49% |
| ANF241115C00135000 | 2024-05-15 10:09AM EDT | 2024-11-15 | 25.40 | 26.30 | 26.90 | 0.00 | - | 1 | 37 | 62.98% |
| ANF250117C00135000 | 2024-05-17 12:01PM EDT | 2025-01-17 | 29.82 | 29.00 | 32.00 | +0.89 | +3.08% | 8 | 188 | 63.27% |
| ANF260116C00135000 | 2024-04-18 3:16PM EDT | 2026-01-16 | 27.16 | 45.70 | 47.30 | 0.00 | - | 2 | 12 | 64.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517P00135000 | 2024-05-17 2:14PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -1.00 | -95.24% | 161 | 1,371 | 37.89% |
| ANF240524P00135000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.70 | 1.60 | 1.75 | -1.55 | -47.69% | 113 | 118 | 44.34% |
| ANF240531P00135000 | 2024-05-17 1:56PM EDT | 2024-05-31 | 8.75 | 7.10 | 8.90 | -0.64 | -6.82% | 3 | 12 | 91.44% |
| ANF240607P00135000 | 2024-05-17 1:56PM EDT | 2024-06-07 | 9.20 | 8.70 | 9.00 | -0.60 | -6.12% | 4 | 21 | 81.96% |
| ANF240621P00135000 | 2024-05-17 11:58AM EDT | 2024-06-21 | 10.70 | 9.70 | 10.00 | -0.60 | -5.31% | 8 | 358 | 70.00% |
| ANF240719P00135000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 11.60 | 11.30 | 11.60 | -0.90 | -7.20% | 11 | 62 | 59.60% |
| ANF240816P00135000 | 2024-05-17 3:10PM EDT | 2024-08-16 | 13.49 | 12.90 | 13.20 | -0.66 | -4.66% | 1 | 194 | 55.62% |
| ANF241115P00135000 | 2024-05-17 9:48AM EDT | 2024-11-15 | 19.10 | 18.60 | 19.00 | -4.10 | -17.67% | 1 | 85 | 54.56% |
| ANF250117P00135000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 23.30 | 21.90 | 22.30 | 0.00 | - | 3 | 250 | 54.58% |
| ANF260116P00135000 | 2024-05-16 10:49AM EDT | 2026-01-16 | 33.30 | 30.80 | 34.40 | 0.00 | - | 2 | 361 | 50.11% |
© 2024 Yahoo. All rights reserved.