Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00125000 | 2024-05-06 2:18PM EDT | 2024-05-10 | 5.15 | 4.30 | 6.60 | -0.65 | -11.21% | 4 | 103 | 51.17% |
| ANF240517C00125000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 6.82 | 6.90 | 7.80 | -0.35 | -4.88% | 43 | 901 | 55.05% |
| ANF240524C00125000 | 2024-05-06 11:17AM EDT | 2024-05-24 | 7.80 | 8.00 | 10.40 | -0.50 | -6.02% | 1 | 21 | 60.28% |
| ANF240531C00125000 | 2024-05-06 12:46PM EDT | 2024-05-31 | 13.20 | 12.90 | 13.80 | +0.70 | +5.60% | 2 | 14 | 83.17% |
| ANF240607C00125000 | 2024-05-03 11:53AM EDT | 2024-06-07 | 12.60 | 13.50 | 14.40 | 0.00 | - | 3 | 4 | 77.58% |
| ANF240614C00125000 | 2024-05-03 12:02PM EDT | 2024-06-14 | 13.36 | 14.10 | 14.60 | 0.00 | - | 10 | 14 | 72.73% |
| ANF240621C00125000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 14.55 | 14.70 | 15.00 | -0.15 | -1.02% | 10 | 199 | 69.79% |
| ANF240719C00125000 | 2024-05-06 11:56AM EDT | 2024-07-19 | 17.20 | 16.10 | 17.00 | +0.85 | +5.20% | 3 | 225 | 62.59% |
| ANF240816C00125000 | 2024-05-03 11:48AM EDT | 2024-08-16 | 17.60 | 18.60 | 19.10 | 0.00 | - | 2 | 87 | 62.04% |
| ANF241115C00125000 | 2024-05-02 11:43AM EDT | 2024-11-15 | 22.70 | 25.30 | 26.30 | 0.00 | - | 1 | 32 | 64.39% |
| ANF250117C00125000 | 2024-05-06 11:28AM EDT | 2025-01-17 | 28.65 | 29.20 | 30.40 | +0.49 | +1.74% | 1 | 128 | 65.66% |
| ANF260116C00125000 | 2024-05-03 12:38PM EDT | 2026-01-16 | 43.00 | 43.40 | 45.70 | 0.00 | - | 2 | 92 | 65.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00125000 | 2024-05-06 3:26PM EDT | 2024-05-10 | 1.34 | 0.25 | 1.55 | -0.41 | -23.43% | 91 | 167 | 61.87% |
| ANF240517P00125000 | 2024-05-06 1:01PM EDT | 2024-05-17 | 2.60 | 2.40 | 2.70 | -0.40 | -13.33% | 43 | 457 | 51.78% |
| ANF240524P00125000 | 2024-05-06 1:18PM EDT | 2024-05-24 | 3.86 | 3.50 | 4.20 | -1.04 | -21.22% | 3 | 10 | 51.32% |
| ANF240531P00125000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 8.34 | 8.20 | 9.60 | -0.31 | -3.58% | 5 | 51 | 82.64% |
| ANF240607P00125000 | 2024-05-06 10:24AM EDT | 2024-06-07 | 9.00 | 7.70 | 10.70 | -0.87 | -8.81% | 10 | 2 | 75.07% |
| ANF240621P00125000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 9.95 | 9.50 | 9.80 | -0.65 | -6.13% | 18 | 276 | 65.16% |
| ANF240719P00125000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 11.30 | 11.10 | 11.40 | -0.35 | -3.00% | 9 | 94 | 58.51% |
| ANF240816P00125000 | 2024-05-06 9:52AM EDT | 2024-08-16 | 12.69 | 12.60 | 12.90 | -0.51 | -3.86% | 10 | 191 | 55.52% |
| ANF241115P00125000 | 2024-05-03 11:44AM EDT | 2024-11-15 | 18.27 | 17.40 | 18.20 | -0.93 | -4.84% | 6 | 37 | 54.33% |
| ANF250117P00125000 | 2024-05-03 10:23AM EDT | 2025-01-17 | 21.70 | 20.70 | 21.10 | 0.00 | - | 2 | 449 | 54.67% |
| ANF260116P00125000 | 2024-04-08 10:05AM EDT | 2026-01-16 | 33.81 | 28.90 | 32.20 | 0.00 | - | 1 | 38 | 50.35% |
© 2024 Yahoo. All rights reserved.