Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00135000 | 2024-05-06 3:27PM EDT | 2024-05-10 | 0.95 | 0.90 | 1.90 | -0.35 | -26.92% | 142 | 87 | 63.77% |
| ANF240517C00135000 | 2024-05-06 3:04PM EDT | 2024-05-17 | 2.02 | 2.20 | 2.75 | -0.53 | -20.78% | 461 | 865 | 52.10% |
| ANF240524C00135000 | 2024-05-06 1:58PM EDT | 2024-05-24 | 3.40 | 3.20 | 4.00 | -0.20 | -5.56% | 4 | 38 | 51.22% |
| ANF240531C00135000 | 2024-05-06 12:53PM EDT | 2024-05-31 | 8.40 | 8.20 | 8.70 | +0.20 | +2.44% | 15 | 12 | 80.09% |
| ANF240621C00135000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 10.00 | 10.00 | 10.30 | +0.10 | +1.01% | 44 | 153 | 68.35% |
| ANF240719C00135000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 12.00 | 12.00 | 12.30 | -0.10 | -0.83% | 14 | 49 | 62.50% |
| ANF240816C00135000 | 2024-05-03 9:32AM EDT | 2024-08-16 | 13.35 | 14.00 | 14.40 | 0.00 | - | 1 | 132 | 60.74% |
| ANF241115C00135000 | 2024-05-02 10:29AM EDT | 2024-11-15 | 18.10 | 20.90 | 21.50 | 0.00 | - | 1 | 38 | 62.88% |
| ANF250117C00135000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 24.90 | 24.80 | 26.60 | +0.40 | +1.63% | 10 | 176 | 65.16% |
| ANF260116C00135000 | 2024-04-18 3:16PM EDT | 2026-01-16 | 27.16 | 39.50 | 42.50 | 0.00 | - | 2 | 12 | 65.60% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00135000 | 2024-05-02 2:04PM EDT | 2024-05-10 | 9.70 | 5.80 | 6.90 | 0.00 | - | - | 10 | 61.08% |
| ANF240517P00135000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 8.68 | 7.20 | 9.50 | 0.00 | - | 4 | 1,277 | 55.20% |
| ANF240524P00135000 | 2024-05-06 1:22PM EDT | 2024-05-24 | 9.10 | 8.60 | 9.60 | -0.59 | -6.09% | 1 | 4 | 50.13% |
| ANF240531P00135000 | 2024-05-03 1:03PM EDT | 2024-05-31 | 14.90 | 12.60 | 13.80 | 0.00 | - | 1 | 1 | 73.62% |
| ANF240621P00135000 | 2024-05-06 11:21AM EDT | 2024-06-21 | 15.90 | 14.80 | 15.10 | -2.40 | -13.11% | 15 | 256 | 63.88% |
| ANF240719P00135000 | 2024-05-06 2:30PM EDT | 2024-07-19 | 17.00 | 16.30 | 16.80 | -2.20 | -11.46% | 2 | 36 | 57.26% |
| ANF240816P00135000 | 2024-04-23 10:38AM EDT | 2024-08-16 | 24.80 | 17.90 | 18.20 | 0.00 | - | 1 | 154 | 54.27% |
| ANF241115P00135000 | 2024-05-03 11:39AM EDT | 2024-11-15 | 24.60 | 22.80 | 25.00 | 0.00 | - | 6 | 82 | 55.07% |
| ANF250117P00135000 | 2024-05-06 10:56AM EDT | 2025-01-17 | 26.60 | 25.30 | 26.60 | -6.15 | -18.78% | 205 | 22 | 52.59% |
| ANF260116P00135000 | 2024-03-21 1:45PM EDT | 2026-01-16 | 33.50 | 41.50 | 45.70 | 0.00 | - | 28 | 360 | 60.85% |
© 2024 Yahoo. All rights reserved.