UK markets open in 3 hours 56 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,127.40 +364.37 (+2.05%) CRUDE OIL
79.40 +0.40 (+0.51%) GOLD FUTURES
2,329.60 +18.60 (+0.80%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,842.96 -1,987.93 (-4.16%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503C00130000 | 2024-05-01 1:08PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.20 | -0.48 | -80.00% | 19 | 297 | 65.82% |
| ANF240510C00130000 | 2024-05-01 2:19PM EDT | 2024-05-10 | 1.30 | 1.00 | 1.15 | -0.15 | -10.34% | 36 | 203 | 54.35% |
| ANF240517C00130000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 2.50 | 1.45 | 2.25 | 0.00 | - | 51 | 587 | 50.98% |
| ANF240524C00130000 | 2024-05-01 12:41PM EDT | 2024-05-24 | 5.50 | 4.00 | 8.00 | +0.34 | +6.59% | 23 | 25 | 80.54% |
| ANF240531C00130000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 7.27 | 6.50 | 7.80 | -0.43 | -5.58% | 4 | 16 | 79.14% |
| ANF240607C00130000 | 2024-04-30 1:37PM EDT | 2024-06-07 | 8.40 | 7.20 | 7.90 | 0.00 | - | 9 | 8 | 73.94% |
| ANF240621C00130000 | 2024-05-01 2:40PM EDT | 2024-06-21 | 9.80 | 8.40 | 8.70 | +0.50 | +5.38% | 6 | 189 | 68.65% |
| ANF240719C00130000 | 2024-04-29 3:47PM EDT | 2024-07-19 | 12.37 | 10.20 | 10.50 | 0.00 | - | 2 | 112 | 63.29% |
| ANF240816C00130000 | 2024-05-01 10:13AM EDT | 2024-08-16 | 11.40 | 12.10 | 12.40 | -2.73 | -19.32% | 5 | 228 | 61.71% |
| ANF241115C00130000 | 2024-04-25 10:13AM EDT | 2024-11-15 | 15.00 | 18.40 | 18.70 | 0.00 | - | 5 | 19 | 63.18% |
| ANF250117C00130000 | 2024-05-01 12:44PM EDT | 2025-01-17 | 21.93 | 22.10 | 22.60 | +5.43 | +32.91% | 5 | 167 | 64.44% |
| ANF260116C00130000 | 2024-04-03 9:40AM EDT | 2026-01-16 | 45.00 | 35.80 | 38.50 | 0.00 | - | 1 | 43 | 65.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503P00130000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 6.01 | 8.90 | 10.20 | 0.00 | - | 1 | 13 | 94.73% |
| ANF240510P00130000 | 2024-05-01 2:47PM EDT | 2024-05-10 | 8.00 | 9.30 | 10.70 | 0.00 | - | 4 | 14 | 55.01% |
| ANF240517P00130000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 10.40 | 11.20 | 12.60 | 0.00 | - | 6 | 355 | 56.57% |
| ANF240524P00130000 | 2024-05-01 9:44AM EDT | 2024-05-24 | 12.20 | 12.70 | 17.50 | +2.51 | +25.90% | 1 | 14 | 76.32% |
| ANF240531P00130000 | 2024-04-15 2:35PM EDT | 2024-05-31 | 21.93 | 15.60 | 16.20 | 0.00 | - | - | 1 | 72.86% |
| ANF240621P00130000 | 2024-04-30 3:12PM EDT | 2024-06-21 | 15.90 | 17.10 | 17.40 | 0.00 | - | 5 | 276 | 63.61% |
| ANF240719P00130000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 25.10 | 18.40 | 18.80 | 0.00 | - | 3 | 35 | 57.25% |
| ANF240816P00130000 | 2024-05-01 9:57AM EDT | 2024-08-16 | 19.90 | 19.80 | 20.20 | +0.67 | +3.48% | 1 | 138 | 54.63% |
| ANF241115P00130000 | 2024-04-26 2:06PM EDT | 2024-11-15 | 24.50 | 24.60 | 25.20 | 0.00 | - | 12 | 22 | 54.04% |
| ANF250117P00130000 | 2024-04-18 11:11AM EDT | 2025-01-17 | 31.50 | 27.40 | 27.80 | 0.00 | - | 1 | 25 | 53.72% |
| ANF260116P00130000 | 2024-04-19 11:30AM EDT | 2026-01-16 | 40.40 | 34.90 | 37.10 | 0.00 | - | 1 | 119 | 50.00% |
© 2024 Yahoo. All rights reserved.