Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00140000 | 2024-05-06 2:19PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.35 | -0.22 | -46.81% | 30 | 31 | 53.71% |
| ANF240517C00140000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.15 | 1.05 | 1.25 | -0.30 | -20.69% | 20 | 463 | 51.54% |
| ANF240524C00140000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 2.75 | 1.90 | 2.35 | +0.65 | +30.95% | 1 | 20 | 50.32% |
| ANF240531C00140000 | 2024-05-06 3:21PM EDT | 2024-05-31 | 6.45 | 6.40 | 6.80 | +0.02 | +0.31% | 15 | 866 | 79.20% |
| ANF240607C00140000 | 2024-05-06 11:51AM EDT | 2024-06-07 | 7.53 | 7.00 | 7.40 | +0.13 | +1.76% | 1 | 2 | 74.06% |
| ANF240621C00140000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 8.10 | 8.10 | 8.50 | -0.14 | -1.70% | 11 | 569 | 67.93% |
| ANF240719C00140000 | 2024-05-06 11:56AM EDT | 2024-07-19 | 9.68 | 10.10 | 10.40 | -0.27 | -2.71% | 12 | 510 | 62.08% |
| ANF240816C00140000 | 2024-05-02 10:10AM EDT | 2024-08-16 | 9.70 | 12.10 | 12.40 | 0.00 | - | 4 | 200 | 60.25% |
| ANF241115C00140000 | 2024-05-03 11:18AM EDT | 2024-11-15 | 18.20 | 18.90 | 19.90 | 0.00 | - | 9 | 20 | 62.87% |
| ANF250117C00140000 | 2024-04-25 2:45PM EDT | 2025-01-17 | 15.55 | 22.90 | 24.10 | 0.00 | - | 3 | 195 | 64.11% |
| ANF260116C00140000 | 2024-04-18 3:16PM EDT | 2026-01-16 | 25.87 | 37.80 | 40.40 | 0.00 | - | 4 | 8 | 65.04% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00140000 | 2024-04-05 2:09PM EDT | 2024-05-10 | 19.70 | 10.70 | 12.30 | 0.00 | - | 10 | 1 | 75.24% |
| ANF240517P00140000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 12.00 | 10.00 | 12.20 | -4.23 | -26.06% | 1 | 191 | 56.59% |
| ANF240621P00140000 | 2024-04-19 2:07PM EDT | 2024-06-21 | 33.12 | 17.60 | 18.50 | 0.00 | - | 3 | 234 | 63.07% |
| ANF240719P00140000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 20.20 | 19.40 | 19.80 | 0.00 | - | 1 | 5 | 56.56% |
| ANF240816P00140000 | 2024-05-06 1:20PM EDT | 2024-08-16 | 21.30 | 20.90 | 21.30 | -4.89 | -18.67% | 1 | 41 | 53.74% |
| ANF241115P00140000 | 2024-05-03 10:59AM EDT | 2024-11-15 | 27.80 | 25.10 | 27.20 | 0.00 | - | 3 | 14 | 52.57% |
| ANF250117P00140000 | 2024-05-06 10:56AM EDT | 2025-01-17 | 29.60 | 28.40 | 29.60 | -0.90 | -2.95% | 20 | 23 | 52.25% |
| ANF260116P00140000 | 2024-04-01 2:31PM EDT | 2026-01-16 | 39.11 | 39.10 | 41.80 | 0.00 | - | 10 | 79 | 50.77% |
© 2024 Yahoo. All rights reserved.