Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00145000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.10 | +0.08 | +47.06% | 1 | 38 | 52.15% |
| ANF240517C00145000 | 2024-05-06 11:56AM EDT | 2024-05-17 | 0.65 | 0.50 | 1.35 | -0.08 | -10.96% | 19 | 626 | 58.74% |
| ANF240531C00145000 | 2024-05-06 10:23AM EDT | 2024-05-31 | 5.18 | 5.00 | 5.30 | +0.23 | +4.65% | 8 | 22 | 78.98% |
| ANF240607C00145000 | 2024-05-02 1:48PM EDT | 2024-06-07 | 5.98 | 5.50 | 7.60 | +1.12 | +23.05% | 2 | 3 | 79.76% |
| ANF240621C00145000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 6.70 | 6.50 | 7.40 | +0.45 | +7.20% | 4 | 460 | 68.85% |
| ANF240719C00145000 | 2024-05-03 10:28AM EDT | 2024-07-19 | 8.50 | 8.40 | 8.70 | 0.00 | - | 2 | 55 | 61.50% |
| ANF240816C00145000 | 2024-05-02 11:59AM EDT | 2024-08-16 | 9.10 | 10.30 | 10.70 | 0.00 | - | 2 | 157 | 59.73% |
| ANF241115C00145000 | 2024-05-03 11:22AM EDT | 2024-11-15 | 17.80 | 17.10 | 18.10 | +1.40 | +8.54% | 1 | 18 | 62.47% |
| ANF250117C00145000 | 2024-04-03 1:40PM EDT | 2025-01-17 | 24.00 | 20.40 | 20.80 | 0.00 | - | 35 | 41 | 61.18% |
| ANF260116C00145000 | 2024-03-21 1:33PM EDT | 2026-01-16 | 43.05 | 25.00 | 25.60 | 0.00 | - | 3 | 3 | 46.76% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517P00145000 | 2024-05-03 1:53PM EDT | 2024-05-17 | 17.30 | 15.60 | 16.70 | 0.00 | - | 1 | 64 | 50.10% |
| ANF240531P00145000 | 2024-05-06 10:56AM EDT | 2024-05-31 | 20.70 | 19.20 | 20.60 | -3.85 | -15.68% | 3 | 1 | 71.77% |
| ANF240621P00145000 | 2024-04-12 12:25PM EDT | 2024-06-21 | 34.60 | 20.10 | 21.90 | 0.00 | - | 20 | 25 | 59.62% |
| ANF240719P00145000 | 2024-04-18 10:16AM EDT | 2024-07-19 | 35.50 | 22.10 | 23.20 | 0.00 | - | 1 | 5 | 54.66% |
| ANF240816P00145000 | 2024-04-18 10:16AM EDT | 2024-08-16 | 36.20 | 23.80 | 24.60 | 0.00 | - | 2 | 56 | 52.51% |
| ANF241115P00145000 | 2024-05-03 11:42AM EDT | 2024-11-15 | 30.90 | 28.80 | 29.80 | 0.00 | - | 2 | 6 | 52.02% |
| ANF250117P00145000 | 2024-05-06 10:38AM EDT | 2025-01-17 | 32.60 | 32.20 | 32.70 | -3.00 | -8.43% | 15 | 9 | 52.48% |
| ANF260116P00145000 | 2024-03-06 10:38AM EDT | 2026-01-16 | 42.20 | 43.70 | 46.00 | 0.00 | - | 52 | 52 | 52.26% |
© 2024 Yahoo. All rights reserved.