Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240621C00080000 | 2024-05-22 12:12PM EDT | 2024-06-21 | 63.64 | 69.40 | 71.70 | 0.00 | - | 3 | 93 | 123.24% |
| ANF240719C00080000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 60.45 | 69.20 | 72.20 | 0.00 | - | 1 | 1 | 90.58% |
| ANF240816C00080000 | 2024-05-23 12:24PM EDT | 2024-08-16 | 68.53 | 70.60 | 73.50 | 0.00 | - | 5 | 4 | 96.24% |
| ANF241115C00080000 | 2024-05-08 9:54AM EDT | 2024-11-15 | 55.25 | 73.20 | 74.80 | 0.00 | - | 7 | 8 | 80.81% |
| ANF250117C00080000 | 2024-05-24 10:10AM EDT | 2025-01-17 | 75.45 | 75.20 | 77.30 | +23.65 | +45.66% | 14 | 51 | 80.76% |
| ANF260116C00080000 | 2024-05-20 3:46PM EDT | 2026-01-16 | 80.20 | 83.70 | 86.10 | 0.00 | - | 4 | 27 | 73.71% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240531P00080000 | 2024-05-23 10:52AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 356 | 993 | 198.44% |
| ANF240607P00080000 | 2024-05-20 10:35AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 181.05% |
| ANF240614P00080000 | 2024-05-24 11:31AM EDT | 2024-06-14 | 0.05 | 0.00 | 2.20 | -0.42 | -89.36% | 3 | 1 | 176.46% |
| ANF240621P00080000 | 2024-05-24 12:56PM EDT | 2024-06-21 | 0.30 | 0.10 | 0.30 | +0.08 | +36.36% | 2 | 2,851 | 111.52% |
| ANF240719P00080000 | 2024-05-23 10:59AM EDT | 2024-07-19 | 0.40 | 0.10 | 0.50 | 0.00 | - | 1 | 1,233 | 82.32% |
| ANF240816P00080000 | 2024-05-24 2:22PM EDT | 2024-08-16 | 0.57 | 0.25 | 0.95 | -0.18 | -24.00% | 4 | 148 | 75.24% |
| ANF241115P00080000 | 2024-05-24 10:49AM EDT | 2024-11-15 | 1.80 | 1.75 | 1.95 | -0.40 | -18.18% | 5 | 13 | 66.02% |
| ANF250117P00080000 | 2024-05-24 12:45PM EDT | 2025-01-17 | 3.08 | 2.95 | 3.20 | -0.10 | -3.14% | 12 | 3,015 | 64.80% |
| ANF260116P00080000 | 2024-05-09 2:09PM EDT | 2026-01-16 | 10.90 | 8.40 | 9.30 | 0.00 | - | 1 | 65 | 58.56% |
© 2024 Yahoo. All rights reserved.