Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240531C00150000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 10.40 | 10.30 | 10.80 | +1.40 | +15.56% | 98 | 240 | 149.51% |
| ANF240607C00150000 | 2024-05-24 12:42PM EDT | 2024-06-07 | 11.55 | 11.10 | 13.40 | +0.66 | +6.06% | 29 | 51 | 112.24% |
| ANF240614C00150000 | 2024-05-24 2:37PM EDT | 2024-06-14 | 11.88 | 11.80 | 12.80 | +1.19 | +11.13% | 84 | 98 | 89.56% |
| ANF240621C00150000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 12.66 | 12.50 | 12.90 | +0.86 | +7.29% | 724 | 1,593 | 79.08% |
| ANF240628C00150000 | 2024-05-24 11:10AM EDT | 2024-06-28 | 14.25 | 13.00 | 15.40 | +2.85 | +25.00% | 3 | 2 | 78.58% |
| ANF240705C00150000 | 2024-05-27 12:12AM EDT | 2024-07-05 | 14.89 | 13.40 | 14.30 | 0.00 | - | 1 | 0 | 69.59% |
| ANF240719C00150000 | 2024-05-24 2:05PM EDT | 2024-07-19 | 15.08 | 15.00 | 15.40 | +1.48 | +10.88% | 10 | 66 | 65.80% |
| ANF240816C00150000 | 2024-05-24 3:00PM EDT | 2024-08-16 | 17.45 | 17.50 | 17.80 | +1.25 | +7.72% | 20 | 179 | 62.11% |
| ANF241115C00150000 | 2024-05-24 3:17PM EDT | 2024-11-15 | 25.63 | 25.50 | 26.20 | +1.88 | +7.92% | 1 | 115 | 62.99% |
| ANF250117C00150000 | 2024-05-24 3:07PM EDT | 2025-01-17 | 30.35 | 30.10 | 31.00 | +2.25 | +8.01% | 5 | 442 | 63.97% |
| ANF260116C00150000 | 2024-05-24 10:23AM EDT | 2026-01-16 | 48.42 | 47.30 | 48.60 | +3.92 | +8.81% | 1 | 26 | 64.10% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240531P00150000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 10.50 | 10.20 | 10.50 | -2.70 | -20.45% | 177 | 125 | 149.10% |
| ANF240607P00150000 | 2024-05-27 12:12AM EDT | 2024-06-07 | 11.00 | 10.60 | 11.20 | -1.65 | -13.04% | 41 | 3 | 101.32% |
| ANF240614P00150000 | 2024-05-24 10:58AM EDT | 2024-06-14 | 11.40 | 11.40 | 11.90 | -2.70 | -19.15% | 6 | 10 | 86.04% |
| ANF240621P00150000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 12.10 | 11.60 | 12.30 | -2.20 | -15.38% | 249 | 328 | 75.44% |
| ANF240628P00150000 | 2024-05-27 12:13AM EDT | 2024-06-28 | 12.70 | 12.00 | 13.00 | -0.40 | -3.05% | 2 | 0 | 70.03% |
| ANF240705P00150000 | 2024-05-27 12:12AM EDT | 2024-07-05 | 13.26 | 12.60 | 13.70 | -3.01 | -18.50% | 5 | 2 | 66.91% |
| ANF240719P00150000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 13.90 | 13.80 | 14.10 | -1.90 | -12.03% | 44 | 30 | 61.08% |
| ANF240816P00150000 | 2024-05-24 2:44PM EDT | 2024-08-16 | 15.87 | 15.70 | 16.10 | -2.56 | -13.89% | 9 | 59 | 56.50% |
| ANF241115P00150000 | 2024-05-24 3:30PM EDT | 2024-11-15 | 22.34 | 22.20 | 22.60 | -2.26 | -9.19% | 4 | 22 | 54.88% |
| ANF250117P00150000 | 2024-05-24 3:43PM EDT | 2025-01-17 | 25.80 | 25.50 | 26.70 | -2.50 | -8.83% | 7 | 100 | 54.84% |
| ANF260116P00150000 | 2024-04-01 3:42PM EDT | 2026-01-16 | 45.18 | 47.80 | 50.30 | 0.00 | - | 1 | 1 | 65.94% |
© 2024 Yahoo. All rights reserved.