Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00130000 | 2024-05-06 3:31PM EDT | 2024-05-10 | 2.30 | 2.50 | 2.70 | -0.65 | -22.03% | 85 | 237 | 49.54% |
| ANF240517C00130000 | 2024-05-06 1:25PM EDT | 2024-05-17 | 4.10 | 4.10 | 4.40 | -0.29 | -6.61% | 30 | 604 | 50.15% |
| ANF240524C00130000 | 2024-05-06 2:04PM EDT | 2024-05-24 | 5.40 | 5.20 | 6.40 | -0.10 | -1.82% | 3 | 35 | 51.75% |
| ANF240531C00130000 | 2024-05-06 1:28PM EDT | 2024-05-31 | 10.35 | 10.30 | 11.70 | +0.15 | +1.47% | 3 | 36 | 82.04% |
| ANF240607C00130000 | 2024-05-02 2:05PM EDT | 2024-06-07 | 10.00 | 11.00 | 12.40 | 0.00 | - | 2 | 8 | 77.36% |
| ANF240614C00130000 | 2024-05-03 12:02PM EDT | 2024-06-14 | 10.97 | 11.60 | 12.40 | 0.00 | - | 10 | 10 | 72.02% |
| ANF240621C00130000 | 2024-05-06 2:32PM EDT | 2024-06-21 | 11.84 | 12.20 | 12.50 | -0.56 | -4.52% | 13 | 195 | 68.35% |
| ANF240719C00130000 | 2024-05-06 9:52AM EDT | 2024-07-19 | 14.33 | 14.20 | 14.50 | +0.13 | +0.92% | 14 | 117 | 62.71% |
| ANF240816C00130000 | 2024-05-03 1:32PM EDT | 2024-08-16 | 15.40 | 16.30 | 16.60 | 0.00 | - | 11 | 236 | 61.24% |
| ANF241115C00130000 | 2024-05-06 1:37PM EDT | 2024-11-15 | 22.90 | 23.00 | 24.10 | +7.90 | +52.67% | 8 | 19 | 63.82% |
| ANF250117C00130000 | 2024-05-01 12:44PM EDT | 2025-01-17 | 21.93 | 27.00 | 28.30 | 0.00 | - | 5 | 172 | 65.20% |
| ANF260116C00130000 | 2024-04-03 9:40AM EDT | 2026-01-16 | 45.00 | 40.70 | 42.00 | 0.00 | - | 1 | 43 | 63.49% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00130000 | 2024-05-06 10:08AM EDT | 2024-05-10 | 3.50 | 3.00 | 3.30 | -0.30 | -7.89% | 45 | 23 | 49.22% |
| ANF240517P00130000 | 2024-05-06 12:04PM EDT | 2024-05-17 | 4.70 | 4.50 | 4.80 | -0.79 | -14.39% | 40 | 378 | 47.80% |
| ANF240524P00130000 | 2024-05-06 1:22PM EDT | 2024-05-24 | 6.10 | 4.40 | 6.70 | -0.39 | -6.01% | 2 | 12 | 54.13% |
| ANF240531P00130000 | 2024-05-03 2:39PM EDT | 2024-05-31 | 11.70 | 9.40 | 12.80 | 0.00 | - | 2 | 3 | 78.26% |
| ANF240621P00130000 | 2024-05-06 2:32PM EDT | 2024-06-21 | 12.65 | 12.00 | 12.30 | -0.61 | -4.60% | 4 | 296 | 63.90% |
| ANF240719P00130000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 13.80 | 13.60 | 13.90 | -11.30 | -45.02% | 10 | 35 | 57.47% |
| ANF240816P00130000 | 2024-05-06 1:20PM EDT | 2024-08-16 | 15.30 | 15.10 | 15.40 | -1.10 | -6.71% | 3 | 131 | 54.55% |
| ANF241115P00130000 | 2024-05-03 11:44AM EDT | 2024-11-15 | 21.90 | 19.90 | 20.90 | 0.00 | - | 5 | 21 | 53.61% |
| ANF250117P00130000 | 2024-05-06 10:53AM EDT | 2025-01-17 | 23.90 | 22.90 | 23.80 | -0.20 | -0.83% | 35 | 25 | 53.53% |
| ANF260116P00130000 | 2024-04-19 11:30AM EDT | 2026-01-16 | 40.40 | 33.40 | 35.00 | 0.00 | - | 1 | 119 | 51.17% |
© 2024 Yahoo. All rights reserved.