Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:110.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00110000 | 2024-04-24 10:02AM EDT | 2024-05-10 | 9.60 | 19.20 | 19.90 | 0.00 | - | 1 | 1 | 92.58% |
| ANF240517C00110000 | 2024-05-06 10:58AM EDT | 2024-05-17 | 19.16 | 19.50 | 20.50 | +1.31 | +7.34% | 4 | 532 | 72.61% |
| ANF240524C00110000 | 2024-04-19 10:02AM EDT | 2024-05-24 | 8.43 | 18.30 | 21.30 | 0.00 | - | 1 | 1 | 53.56% |
| ANF240531C00110000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 18.48 | 22.80 | 24.40 | 0.00 | - | 1 | 12 | 91.46% |
| ANF240621C00110000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 25.00 | 23.00 | 26.10 | +0.70 | +2.88% | 1 | 368 | 74.85% |
| ANF240719C00110000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 25.98 | 25.80 | 26.50 | +1.51 | +6.17% | 1 | 90 | 68.01% |
| ANF240816C00110000 | 2024-04-29 12:29PM EDT | 2024-08-16 | 25.30 | 27.50 | 28.40 | 0.00 | - | 1 | 94 | 66.17% |
| ANF241115C00110000 | 2024-04-29 1:55PM EDT | 2024-11-15 | 31.50 | 32.30 | 34.90 | 0.00 | - | 28 | 29 | 66.18% |
| ANF250117C00110000 | 2024-05-03 1:05PM EDT | 2025-01-17 | 35.95 | 36.80 | 38.20 | 0.00 | - | 1 | 53 | 68.10% |
| ANF260116C00110000 | 2024-04-24 10:50AM EDT | 2026-01-16 | 40.69 | 48.00 | 53.00 | 0.00 | - | 4 | 16 | 66.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00110000 | 2024-05-06 12:34PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 35 | 159 | 70.90% |
| ANF240517P00110000 | 2024-05-06 12:16PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 40 | 1,973 | 55.23% |
| ANF240524P00110000 | 2024-05-06 11:32AM EDT | 2024-05-24 | 0.88 | 0.55 | 0.85 | +0.03 | +3.53% | 7 | 279 | 54.79% |
| ANF240531P00110000 | 2024-05-06 12:18PM EDT | 2024-05-31 | 3.26 | 3.20 | 3.40 | -0.34 | -9.44% | 8 | 50 | 79.83% |
| ANF240607P00110000 | 2024-05-01 1:51PM EDT | 2024-06-07 | 6.23 | 3.60 | 4.40 | 0.00 | - | - | 1 | 77.25% |
| ANF240614P00110000 | 2024-05-06 10:58AM EDT | 2024-06-14 | 4.12 | 3.90 | 4.30 | -0.46 | -10.04% | 6 | 1 | 70.97% |
| ANF240621P00110000 | 2024-05-06 12:55PM EDT | 2024-06-21 | 4.44 | 4.20 | 4.40 | -0.26 | -5.53% | 7 | 401 | 66.97% |
| ANF240719P00110000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 6.10 | 5.40 | 5.70 | 0.00 | - | 1 | 266 | 60.13% |
| ANF240816P00110000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 7.10 | 6.70 | 7.00 | 0.00 | - | 12 | 146 | 57.39% |
| ANF241115P00110000 | 2024-05-02 10:38AM EDT | 2024-11-15 | 13.40 | 11.10 | 11.60 | 0.00 | - | 1 | 95 | 56.43% |
| ANF250117P00110000 | 2024-05-03 12:52PM EDT | 2025-01-17 | 14.75 | 13.90 | 14.60 | 0.00 | - | 1 | 171 | 56.99% |
| ANF260116P00110000 | 2024-04-11 12:20PM EDT | 2026-01-16 | 26.60 | 23.00 | 23.50 | 0.00 | - | 1 | 113 | 52.42% |
© 2024 Yahoo. All rights reserved.