Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00100000 | 2024-05-03 3:14PM EDT | 2024-05-10 | 28.47 | 30.10 | 31.90 | 0.00 | - | 1 | 5 | 185.25% |
| ANF240517C00100000 | 2024-04-30 3:24PM EDT | 2024-05-17 | 23.00 | 29.30 | 32.00 | 0.00 | - | 1 | 219 | 110.30% |
| ANF240524C00100000 | 2024-04-09 1:25PM EDT | 2024-05-24 | 20.75 | 30.00 | 33.00 | 0.00 | - | - | 1 | 104.35% |
| ANF240531C00100000 | 2024-04-26 12:13PM EDT | 2024-05-31 | 23.20 | 32.30 | 33.50 | 0.00 | - | 4 | 15 | 108.15% |
| ANF240621C00100000 | 2024-05-03 9:40AM EDT | 2024-06-21 | 30.28 | 32.40 | 34.50 | 0.00 | - | 1 | 467 | 85.44% |
| ANF240719C00100000 | 2024-05-02 10:29AM EDT | 2024-07-19 | 28.60 | 34.40 | 36.20 | 0.00 | - | 1 | 4 | 79.96% |
| ANF240816C00100000 | 2024-04-30 11:38AM EDT | 2024-08-16 | 29.60 | 35.90 | 36.40 | 0.00 | - | 1 | 26 | 72.79% |
| ANF241115C00100000 | 2024-05-01 3:05PM EDT | 2024-11-15 | 35.80 | 40.00 | 41.80 | 0.00 | - | - | 4 | 70.46% |
| ANF250117C00100000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 37.99 | 43.90 | 45.50 | 0.00 | - | 4 | 1,230 | 72.76% |
| ANF260116C00100000 | 2024-04-24 12:47PM EDT | 2026-01-16 | 44.50 | 56.20 | 57.50 | 0.00 | - | 1 | 22 | 70.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00100000 | 2024-05-06 9:48AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | -0.13 | -72.22% | 1 | 697 | 114.06% |
| ANF240517P00100000 | 2024-05-06 9:42AM EDT | 2024-05-17 | 0.35 | 0.00 | 0.25 | +0.24 | +218.18% | 21 | 1,516 | 71.48% |
| ANF240524P00100000 | 2024-04-24 3:00PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 69.14% |
| ANF240531P00100000 | 2024-05-02 10:48AM EDT | 2024-05-31 | 2.45 | 0.80 | 1.95 | 0.00 | - | 55 | 95 | 80.98% |
| ANF240607P00100000 | 2024-05-03 11:11AM EDT | 2024-06-07 | 2.20 | 0.75 | 1.80 | 0.00 | - | 6 | 3 | 70.34% |
| ANF240614P00100000 | 2024-05-03 12:24PM EDT | 2024-06-14 | 2.31 | 1.90 | 2.10 | 0.00 | - | 1 | 1 | 73.24% |
| ANF240621P00100000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 2.05 | 2.05 | 2.25 | -0.40 | -16.33% | 8 | 746 | 69.19% |
| ANF240719P00100000 | 2024-05-06 9:31AM EDT | 2024-07-19 | 3.00 | 2.90 | 3.10 | -0.42 | -12.28% | 4 | 1,138 | 61.54% |
| ANF240816P00100000 | 2024-05-06 9:34AM EDT | 2024-08-16 | 4.05 | 3.90 | 4.20 | -0.45 | -10.00% | 1 | 2,138 | 58.97% |
| ANF241115P00100000 | 2024-05-02 12:19PM EDT | 2024-11-15 | 9.30 | 7.60 | 7.80 | 0.00 | - | 2 | 67 | 57.45% |
| ANF250117P00100000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 11.80 | 9.90 | 10.30 | 0.00 | - | 3 | 308 | 57.54% |
| ANF260116P00100000 | 2024-05-03 9:32AM EDT | 2026-01-16 | 20.00 | 18.30 | 20.00 | 0.00 | - | 9 | 233 | 54.65% |
© 2024 Yahoo. All rights reserved.