Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517C00150000 | 2024-05-17 1:04PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 2 | 1,447 | 63.28% |
| ANF240524C00150000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 0.57 | 0.50 | 0.75 | +0.12 | +26.67% | 29 | 50 | 46.39% |
| ANF240531C00150000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 6.50 | 6.30 | 6.50 | +1.35 | +26.21% | 22 | 56 | 92.70% |
| ANF240607C00150000 | 2024-05-16 11:56AM EDT | 2024-06-07 | 6.85 | 7.00 | 7.20 | +0.65 | +10.48% | 1 | 16 | 81.86% |
| ANF240621C00150000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 8.33 | 8.10 | 8.40 | +1.33 | +19.00% | 20 | 1,559 | 70.75% |
| ANF240719C00150000 | 2024-05-16 10:12AM EDT | 2024-07-19 | 8.84 | 10.20 | 10.50 | -0.41 | -4.43% | 1 | 40 | 62.22% |
| ANF240816C00150000 | 2024-05-17 1:21PM EDT | 2024-08-16 | 11.77 | 12.10 | 13.20 | +0.33 | +2.88% | 1 | 151 | 60.18% |
| ANF241115C00150000 | 2024-05-14 11:06AM EDT | 2024-11-15 | 17.90 | 19.30 | 20.80 | 0.00 | - | 1 | 73 | 61.45% |
| ANF250117C00150000 | 2024-05-17 10:48AM EDT | 2025-01-17 | 22.72 | 24.00 | 24.50 | -0.11 | -0.48% | 1 | 441 | 62.23% |
| ANF260116C00150000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 30.89 | 39.20 | 42.50 | 0.00 | - | 1 | 26 | 63.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517P00150000 | 2024-05-17 1:42PM EDT | 2024-05-17 | 12.50 | 10.40 | 11.50 | -6.00 | -32.43% | 1 | 4 | 115.82% |
| ANF240524P00150000 | 2024-05-01 11:04AM EDT | 2024-05-24 | 30.40 | 11.10 | 12.10 | 0.00 | - | - | 1 | 53.93% |
| ANF240531P00150000 | 2024-05-15 10:59AM EDT | 2024-05-31 | 18.30 | 18.70 | 21.50 | 0.00 | - | 2 | 14 | 122.24% |
| ANF240621P00150000 | 2024-05-17 10:01AM EDT | 2024-06-21 | 20.50 | 18.40 | 18.80 | +0.30 | +1.49% | 501 | 656 | 70.18% |
| ANF240719P00150000 | 2024-04-08 12:02PM EDT | 2024-07-19 | 34.00 | 24.80 | 27.20 | 0.00 | - | 1 | 17 | 84.63% |
| ANF240816P00150000 | 2024-05-14 3:57PM EDT | 2024-08-16 | 23.43 | 21.30 | 22.50 | 0.00 | - | 7 | 55 | 55.87% |
| ANF241115P00150000 | 2024-05-09 12:57PM EDT | 2024-11-15 | 31.60 | 26.70 | 27.80 | 0.00 | - | 1 | 16 | 53.22% |
| ANF250117P00150000 | 2024-05-16 3:52PM EDT | 2025-01-17 | 31.90 | 30.40 | 30.90 | 0.00 | - | 2 | 26 | 53.35% |
| ANF260116P00150000 | 2024-04-01 3:42PM EDT | 2026-01-16 | 45.18 | 47.80 | 50.30 | 0.00 | - | 1 | 1 | 59.94% |
© 2024 Yahoo. All rights reserved.