Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00105000 | 2024-04-18 1:06PM EDT | 2024-05-10 | 9.00 | 23.60 | 25.60 | 0.00 | - | - | 1 | 101.56% |
| ANF240517C00105000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 20.52 | 22.50 | 25.80 | 0.00 | - | 2 | 142 | 102.59% |
| ANF240524C00105000 | 2024-04-26 10:35AM EDT | 2024-05-24 | 15.55 | 22.80 | 25.80 | 0.00 | - | 1 | 3 | 81.54% |
| ANF240531C00105000 | 2024-04-19 9:47AM EDT | 2024-05-31 | 13.30 | 26.40 | 27.70 | 0.00 | - | 2 | 4 | 86.50% |
| ANF240621C00105000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 27.70 | 27.70 | 28.50 | -0.30 | -1.07% | 2 | 198 | 73.40% |
| ANF240719C00105000 | 2024-05-06 12:12PM EDT | 2024-07-19 | 29.86 | 29.30 | 30.60 | +0.84 | +2.89% | 3 | 59 | 69.63% |
| ANF240816C00105000 | 2024-04-25 10:12AM EDT | 2024-08-16 | 19.90 | 30.50 | 32.00 | 0.00 | - | 1 | 49 | 65.91% |
| ANF241115C00105000 | 2024-04-16 12:00PM EDT | 2024-11-15 | 25.90 | 36.30 | 37.40 | 0.00 | - | - | 5 | 67.20% |
| ANF250117C00105000 | 2024-04-24 12:11PM EDT | 2025-01-17 | 30.00 | 38.30 | 40.70 | 0.00 | - | 1 | 30 | 66.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00105000 | 2024-05-06 11:00AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 125 | 80.08% |
| ANF240517P00105000 | 2024-05-06 9:35AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 15 | 471 | 61.23% |
| ANF240524P00105000 | 2024-05-03 3:14PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.70 | 0.00 | - | 6 | 46 | 57.13% |
| ANF240531P00105000 | 2024-05-06 10:05AM EDT | 2024-05-31 | 2.30 | 2.05 | 2.35 | -0.22 | -8.73% | 2 | 41 | 80.59% |
| ANF240607P00105000 | 2024-05-03 2:02PM EDT | 2024-06-07 | 2.85 | 2.20 | 2.75 | 0.00 | - | 1 | 8 | 74.65% |
| ANF240621P00105000 | 2024-05-06 3:11PM EDT | 2024-06-21 | 3.20 | 2.60 | 3.30 | -0.16 | -4.76% | 14 | 250 | 66.85% |
| ANF240719P00105000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 4.40 | 4.10 | 4.30 | 0.00 | - | 16 | 106 | 61.22% |
| ANF240816P00105000 | 2024-05-03 10:26AM EDT | 2024-08-16 | 5.90 | 5.30 | 5.50 | 0.00 | - | 2 | 518 | 58.56% |
| ANF241115P00105000 | 2024-04-22 9:30AM EDT | 2024-11-15 | 14.20 | 9.40 | 9.70 | 0.00 | - | 1 | 2 | 57.39% |
| ANF250117P00105000 | 2024-04-17 10:38AM EDT | 2025-01-17 | 17.00 | 11.30 | 12.20 | 0.00 | - | 1 | 61 | 56.32% |
| ANF260116P00105000 | 2024-05-01 10:27AM EDT | 2026-01-16 | 23.30 | 18.80 | 21.30 | 0.00 | - | 5 | 77 | 51.51% |
© 2024 Yahoo. All rights reserved.