Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00150000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 55.47% |
| ANF240517C00150000 | 2024-05-06 2:00PM EDT | 2024-05-17 | 0.25 | 0.05 | 0.30 | -0.10 | -28.57% | 15 | 1,597 | 53.22% |
| ANF240524C00150000 | 2024-05-06 1:58PM EDT | 2024-05-24 | 0.65 | 0.55 | 0.80 | -0.40 | -38.10% | 1 | 2 | 51.03% |
| ANF240531C00150000 | 2024-05-06 12:00PM EDT | 2024-05-31 | 4.18 | 3.70 | 3.90 | +0.38 | +10.00% | 2 | 16 | 78.15% |
| ANF240607C00150000 | 2024-05-02 2:36PM EDT | 2024-06-07 | 4.83 | 4.10 | 4.60 | +0.90 | +22.90% | 1 | 2 | 73.69% |
| ANF240621C00150000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 4.99 | 5.00 | 5.30 | -0.26 | -4.95% | 11 | 1,542 | 66.85% |
| ANF240719C00150000 | 2024-05-03 10:22AM EDT | 2024-07-19 | 7.00 | 6.70 | 6.90 | 0.00 | - | 3 | 37 | 60.88% |
| ANF240816C00150000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 9.35 | 8.50 | 8.80 | +3.05 | +48.41% | 1 | 151 | 59.27% |
| ANF241115C00150000 | 2024-05-03 10:36AM EDT | 2024-11-15 | 15.50 | 15.10 | 15.30 | 0.00 | - | 12 | 71 | 61.21% |
| ANF250117C00150000 | 2024-04-25 2:45PM EDT | 2025-01-17 | 12.95 | 18.90 | 19.40 | 0.00 | - | 3 | 449 | 62.40% |
| ANF260116C00150000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 30.89 | 33.80 | 35.50 | 0.00 | - | 1 | 26 | 63.54% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517P00150000 | 2024-05-03 10:30AM EDT | 2024-05-17 | 20.00 | 21.40 | 22.20 | 0.00 | - | 2 | 3 | 60.74% |
| ANF240524P00150000 | 2024-05-01 11:04AM EDT | 2024-05-24 | 30.40 | 21.30 | 22.90 | 0.00 | - | - | 1 | 60.55% |
| ANF240621P00150000 | 2024-05-02 9:54AM EDT | 2024-06-21 | 30.10 | 25.90 | 27.60 | 0.00 | - | 1 | 66 | 66.48% |
| ANF240719P00150000 | 2024-04-08 12:02PM EDT | 2024-07-19 | 34.00 | 27.10 | 27.50 | 0.00 | - | 1 | 17 | 55.34% |
| ANF240816P00150000 | 2024-05-02 9:54AM EDT | 2024-08-16 | 32.30 | 28.30 | 28.80 | 0.00 | - | 1 | 53 | 52.33% |
| ANF241115P00150000 | 2024-04-29 1:34PM EDT | 2024-11-15 | 34.89 | 33.30 | 33.70 | 0.00 | - | 6 | 16 | 52.09% |
| ANF250117P00150000 | 2024-03-08 1:48PM EDT | 2025-01-17 | 42.00 | 40.70 | 41.70 | 0.00 | - | 1 | 12 | 63.34% |
| ANF260116P00150000 | 2024-04-01 3:42PM EDT | 2026-01-16 | 45.18 | 47.80 | 50.30 | 0.00 | - | 1 | 1 | 52.54% |
© 2024 Yahoo. All rights reserved.