Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240524C00120000 | 2024-05-14 3:21PM EDT | 2024-05-24 | 16.95 | 19.00 | 21.80 | 0.00 | - | 100 | 1,385 | 94.38% |
| ANF240531C00120000 | 2024-05-14 9:54AM EDT | 2024-05-31 | 18.32 | 22.00 | 23.50 | 0.00 | - | 1 | 804 | 103.13% |
| ANF240607C00120000 | 2024-05-09 9:54AM EDT | 2024-06-07 | 16.06 | 22.10 | 24.80 | 0.00 | - | 1 | 11 | 90.82% |
| ANF240621C00120000 | 2024-05-17 11:58AM EDT | 2024-06-21 | 23.00 | 23.80 | 25.80 | +1.40 | +6.48% | 24 | 265 | 80.38% |
| ANF240719C00120000 | 2024-05-16 2:41PM EDT | 2024-07-19 | 23.80 | 25.10 | 27.40 | 0.00 | - | 11 | 121 | 67.65% |
| ANF240816C00120000 | 2024-05-14 2:00PM EDT | 2024-08-16 | 25.50 | 27.80 | 28.40 | 0.00 | - | 2 | 105 | 64.44% |
| ANF241115C00120000 | 2024-04-03 9:33AM EDT | 2024-11-15 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ANF250117C00120000 | 2024-05-15 2:08PM EDT | 2025-01-17 | 35.70 | 38.10 | 40.10 | 0.00 | - | 4 | 448 | 67.62% |
| ANF260116C00120000 | 2024-05-14 2:23PM EDT | 2026-01-16 | 51.10 | 52.60 | 55.10 | 0.00 | - | 1 | 43 | 66.99% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240524P00120000 | 2024-05-16 2:45PM EDT | 2024-05-24 | 0.25 | 0.10 | 0.30 | 0.00 | - | 17 | 1,017 | 68.75% |
| ANF240531P00120000 | 2024-05-17 3:31PM EDT | 2024-05-31 | 3.30 | 3.10 | 3.30 | -0.30 | -8.33% | 17 | 46 | 103.96% |
| ANF240607P00120000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 3.73 | 2.75 | 3.80 | -0.37 | -9.02% | 10 | 11 | 84.64% |
| ANF240621P00120000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 4.48 | 4.30 | 4.50 | -0.47 | -9.49% | 13 | 637 | 74.19% |
| ANF240628P00120000 | 2024-05-16 12:26PM EDT | 2024-06-28 | 5.50 | 4.30 | 6.40 | 0.00 | - | 11 | 20 | 74.34% |
| ANF240719P00120000 | 2024-05-17 1:14PM EDT | 2024-07-19 | 6.10 | 5.60 | 5.90 | -0.30 | -4.69% | 9 | 734 | 62.72% |
| ANF240816P00120000 | 2024-05-17 9:31AM EDT | 2024-08-16 | 7.50 | 7.10 | 7.30 | -0.60 | -7.41% | 2 | 645 | 58.70% |
| ANF241115P00120000 | 2024-05-14 1:21PM EDT | 2024-11-15 | 13.70 | 12.00 | 12.30 | 0.00 | - | 10 | 72 | 56.65% |
| ANF250117P00120000 | 2024-05-17 10:48AM EDT | 2025-01-17 | 16.14 | 15.00 | 15.90 | +0.34 | +2.15% | 2 | 1,203 | 57.30% |
| ANF260116P00120000 | 2024-05-16 3:40PM EDT | 2026-01-16 | 26.40 | 23.10 | 25.80 | 0.00 | - | 4 | 82 | 50.90% |
© 2024 Yahoo. All rights reserved.