Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517C00140000 | 2024-05-17 3:55PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.23 | -82.14% | 80 | 585 | 10.50% |
| ANF240524C00140000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 3.30 | 3.30 | 3.50 | +1.11 | +50.68% | 88 | 90 | 44.73% |
| ANF240531C00140000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 10.30 | 9.50 | 10.90 | +1.75 | +20.47% | 142 | 878 | 92.07% |
| ANF240607C00140000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 10.70 | 9.90 | 11.40 | +1.20 | +12.63% | 73 | 17 | 79.32% |
| ANF240621C00140000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 12.26 | 12.30 | 12.60 | +1.56 | +14.58% | 36 | 561 | 72.34% |
| ANF240719C00140000 | 2024-05-17 12:36PM EDT | 2024-07-19 | 13.70 | 14.40 | 14.80 | +0.89 | +6.95% | 11 | 525 | 63.53% |
| ANF240816C00140000 | 2024-05-17 1:39PM EDT | 2024-08-16 | 15.80 | 16.60 | 16.90 | +0.80 | +5.33% | 22 | 202 | 60.74% |
| ANF241115C00140000 | 2024-05-16 2:18PM EDT | 2024-11-15 | 22.27 | 23.70 | 24.50 | 0.00 | - | 6 | 117 | 62.01% |
| ANF250117C00140000 | 2024-05-17 10:48AM EDT | 2025-01-17 | 26.72 | 28.30 | 29.00 | +3.28 | +13.99% | 3 | 195 | 63.71% |
| ANF260116C00140000 | 2024-04-18 3:16PM EDT | 2026-01-16 | 25.87 | 44.30 | 46.00 | 0.00 | - | 4 | 8 | 64.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517P00140000 | 2024-05-17 3:04PM EDT | 2024-05-17 | 0.43 | 0.05 | 0.75 | -4.97 | -92.04% | 3 | 194 | 18.26% |
| ANF240531P00140000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 10.60 | 10.50 | 10.80 | -2.20 | -17.19% | 3 | 4 | 92.60% |
| ANF240621P00140000 | 2024-05-17 11:13AM EDT | 2024-06-21 | 13.90 | 12.20 | 12.50 | 0.00 | - | 7 | 313 | 69.53% |
| ANF240719P00140000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 14.10 | 13.80 | 14.10 | -1.40 | -9.03% | 5 | 25 | 59.05% |
| ANF240816P00140000 | 2024-05-17 10:04AM EDT | 2024-08-16 | 17.10 | 15.40 | 15.80 | -3.50 | -16.99% | 1 | 103 | 55.19% |
| ANF241115P00140000 | 2024-05-03 10:59AM EDT | 2024-11-15 | 21.50 | 21.10 | 23.60 | -6.30 | -22.66% | 6 | 14 | 56.48% |
| ANF250117P00140000 | 2024-05-16 3:51PM EDT | 2025-01-17 | 26.00 | 24.50 | 24.90 | 0.00 | - | 1 | 46 | 53.97% |
| ANF260116P00140000 | 2024-05-15 10:01AM EDT | 2026-01-16 | 36.60 | 35.40 | 36.20 | 0.00 | - | 1 | 79 | 50.27% |
© 2024 Yahoo. All rights reserved.