Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517C00090000 | 2024-05-17 2:54PM EDT | 2024-05-17 | 48.23 | 47.50 | 51.00 | +3.84 | +8.65% | 8 | 91 | 611.72% |
| ANF240524C00090000 | 2024-05-17 2:54PM EDT | 2024-05-24 | 48.33 | 47.50 | 51.20 | +4.30 | +9.77% | 8 | 2 | 223.88% |
| ANF240531C00090000 | 2024-05-16 12:22PM EDT | 2024-05-31 | 47.03 | 48.30 | 50.80 | 0.00 | - | 1 | 2 | 152.05% |
| ANF240621C00090000 | 2024-05-15 10:40AM EDT | 2024-06-21 | 48.25 | 49.60 | 51.60 | 0.00 | - | 1 | 158 | 93.97% |
| ANF240719C00090000 | 2024-05-16 9:48AM EDT | 2024-07-19 | 48.10 | 50.20 | 52.80 | 0.00 | - | 19 | 19 | 82.89% |
| ANF240816C00090000 | 2024-05-17 2:44PM EDT | 2024-08-16 | 50.85 | 51.60 | 52.60 | +3.95 | +8.42% | 1 | 20 | 74.83% |
| ANF241115C00090000 | 2024-05-13 10:16AM EDT | 2024-11-15 | 48.27 | 52.70 | 53.90 | 0.00 | - | 1 | 1 | 60.10% |
| ANF250117C00090000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 55.30 | 57.30 | 58.50 | 0.00 | - | 1 | 26 | 70.89% |
| ANF260116C00090000 | 2024-03-08 1:11PM EDT | 2026-01-16 | 54.40 | 52.60 | 55.40 | 0.00 | - | 2 | 20 | 38.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517P00090000 | 2024-05-10 1:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,188 | 50.00% |
| ANF240531P00090000 | 2024-05-17 2:48PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 1 | 45 | 111.52% |
| ANF240607P00090000 | 2024-05-17 9:33AM EDT | 2024-06-07 | 0.15 | 0.20 | 0.45 | -0.30 | -66.67% | 2 | 6 | 96.29% |
| ANF240621P00090000 | 2024-05-17 12:33PM EDT | 2024-06-21 | 0.58 | 0.45 | 0.70 | -0.12 | -17.14% | 7 | 488 | 83.69% |
| ANF240628P00090000 | 2024-05-13 12:24PM EDT | 2024-06-28 | 0.87 | 0.60 | 1.95 | 0.00 | - | 10 | 10 | 91.31% |
| ANF240719P00090000 | 2024-05-16 3:02PM EDT | 2024-07-19 | 1.05 | 0.85 | 1.05 | 0.00 | - | 2 | 42 | 69.82% |
| ANF240816P00090000 | 2024-05-16 2:01PM EDT | 2024-08-16 | 1.65 | 1.40 | 1.55 | 0.00 | - | 1 | 130 | 64.75% |
| ANF241115P00090000 | 2024-05-15 2:40PM EDT | 2024-11-15 | 4.40 | 3.70 | 4.00 | 0.00 | - | 1 | 90 | 61.00% |
| ANF250117P00090000 | 2024-05-15 9:58AM EDT | 2025-01-17 | 6.10 | 3.80 | 5.80 | 0.00 | - | 2 | 761 | 56.89% |
| ANF260116P00090000 | 2024-05-02 1:48PM EDT | 2026-01-16 | 15.60 | 12.80 | 13.40 | 0.00 | - | 27 | 141 | 56.07% |
© 2024 Yahoo. All rights reserved.