Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00085000 | 2024-05-03 9:49AM EDT | 2024-05-10 | 42.48 | 42.30 | 45.10 | 0.00 | - | 1 | 1 | 230.37% |
| ANF240517C00085000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 40.43 | 42.40 | 46.00 | 0.00 | - | 2 | 113 | 181.01% |
| ANF240531C00085000 | 2024-04-19 9:47AM EDT | 2024-05-31 | 27.37 | 43.80 | 46.70 | 0.00 | - | 2 | 5 | 105.37% |
| ANF240621C00085000 | 2024-04-11 9:56AM EDT | 2024-06-21 | 33.90 | 44.50 | 46.90 | 0.00 | - | 1 | 309 | 86.65% |
| ANF240719C00085000 | 2024-04-25 2:07PM EDT | 2024-07-19 | 33.50 | 45.70 | 48.50 | 0.00 | - | 1 | 2 | 84.28% |
| ANF240816C00085000 | 2024-04-10 3:16PM EDT | 2024-08-16 | 34.45 | 46.70 | 48.60 | 0.00 | - | 1 | 24 | 76.37% |
| ANF241115C00085000 | 2024-03-20 9:32AM EDT | 2024-11-15 | 52.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ANF250117C00085000 | 2024-03-13 3:35PM EDT | 2025-01-17 | 50.90 | 38.60 | 39.50 | 0.00 | - | 20 | 43 | 0.00% |
| ANF260116C00085000 | 2024-02-27 4:24PM EDT | 2026-01-16 | 63.44 | 57.80 | 60.70 | 0.00 | - | 1 | 3 | 60.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00085000 | 2024-04-29 3:11PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 58 | 149.61% |
| ANF240517P00085000 | 2024-05-02 2:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 381 | 96.48% |
| ANF240524P00085000 | 2024-04-18 3:44PM EDT | 2024-05-24 | 0.58 | 0.00 | 1.00 | 0.00 | - | - | 2 | 109.57% |
| ANF240531P00085000 | 2024-05-02 11:13AM EDT | 2024-05-31 | 0.66 | 0.15 | 0.70 | 0.00 | - | 25 | 28 | 90.77% |
| ANF240621P00085000 | 2024-05-06 3:12PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.85 | -0.15 | -16.67% | 20 | 424 | 76.37% |
| ANF240719P00085000 | 2024-05-06 11:24AM EDT | 2024-07-19 | 1.25 | 1.10 | 1.25 | -0.35 | -21.88% | 10 | 19 | 66.63% |
| ANF240816P00085000 | 2024-04-23 10:46AM EDT | 2024-08-16 | 2.85 | 1.70 | 1.85 | 0.00 | - | 1 | 136 | 63.35% |
| ANF241115P00085000 | 2024-05-06 9:38AM EDT | 2024-11-15 | 4.00 | 4.10 | 4.30 | -0.60 | -13.04% | 4 | 117 | 60.75% |
| ANF250117P00085000 | 2024-05-03 11:58AM EDT | 2025-01-17 | 6.20 | 5.70 | 6.00 | 0.00 | - | 1 | 210 | 59.97% |
| ANF260116P00085000 | 2024-05-06 12:45PM EDT | 2026-01-16 | 12.98 | 12.70 | 13.20 | -0.22 | -1.67% | 2 | 161 | 55.93% |
© 2024 Yahoo. All rights reserved.