Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:95.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00095000 | 2024-05-01 2:16PM EDT | 2024-05-10 | 26.55 | 32.50 | 35.10 | 0.00 | - | 1 | 11 | 163.77% |
| ANF240517C00095000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 15.60 | 32.80 | 34.40 | 0.00 | - | 3 | 967 | 96.00% |
| ANF240524C00095000 | 2024-04-09 3:52PM EDT | 2024-05-24 | 24.12 | 32.40 | 35.50 | 0.00 | - | - | 2 | 88.77% |
| ANF240531C00095000 | 2024-04-26 12:13PM EDT | 2024-05-31 | 27.20 | 32.60 | 35.20 | 0.00 | - | 4 | 4 | 74.56% |
| ANF240607C00095000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 31.90 | 33.40 | 36.00 | 0.00 | - | - | 2 | 81.45% |
| ANF240621C00095000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 32.25 | 35.10 | 36.00 | 0.00 | - | 1 | 123 | 78.64% |
| ANF240719C00095000 | 2024-04-16 10:36AM EDT | 2024-07-19 | 24.38 | 36.40 | 36.80 | 0.00 | - | 1 | 8 | 70.98% |
| ANF240816C00095000 | 2024-04-08 12:07PM EDT | 2024-08-16 | 32.90 | 36.40 | 38.40 | 0.00 | - | 2 | 128 | 65.75% |
| ANF241115C00095000 | 2024-04-23 10:28AM EDT | 2024-11-15 | 33.60 | 42.20 | 43.10 | 0.00 | - | - | 1 | 69.46% |
| ANF250117C00095000 | 2024-04-08 12:07PM EDT | 2025-01-17 | 40.60 | 44.40 | 46.50 | 0.00 | - | 2 | 32 | 69.51% |
| ANF260116C00095000 | 2024-03-11 11:27AM EDT | 2026-01-16 | 46.59 | 46.30 | 47.70 | 0.00 | - | 1 | 145 | 49.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00095000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 101.56% |
| ANF240517P00095000 | 2024-05-06 11:21AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.20 | +0.05 | +125.00% | 17 | 1,109 | 78.71% |
| ANF240524P00095000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 82.08% |
| ANF240531P00095000 | 2024-05-06 1:09PM EDT | 2024-05-31 | 1.01 | 1.00 | 1.10 | -0.25 | -19.84% | 3 | 988 | 84.38% |
| ANF240607P00095000 | 2024-04-29 11:37AM EDT | 2024-06-07 | 1.87 | 1.20 | 1.35 | 0.00 | - | - | 1 | 78.88% |
| ANF240621P00095000 | 2024-05-06 10:45AM EDT | 2024-06-21 | 1.65 | 1.60 | 1.75 | +0.01 | +0.61% | 13 | 501 | 71.46% |
| ANF240719P00095000 | 2024-04-24 12:53PM EDT | 2024-07-19 | 4.49 | 2.35 | 2.50 | 0.00 | - | 2 | 16 | 63.54% |
| ANF240816P00095000 | 2024-04-25 2:32PM EDT | 2024-08-16 | 5.50 | 3.20 | 3.40 | 0.00 | - | 8 | 57 | 60.38% |
| ANF241115P00095000 | 2024-04-26 1:45PM EDT | 2024-11-15 | 8.20 | 6.60 | 6.80 | 0.00 | - | 1 | 9 | 58.93% |
| ANF250117P00095000 | 2024-05-06 12:51PM EDT | 2025-01-17 | 8.60 | 8.60 | 8.90 | -0.70 | -7.53% | 157 | 1,113 | 58.26% |
| ANF260116P00095000 | 2024-04-12 10:10AM EDT | 2026-01-16 | 20.16 | 16.60 | 17.30 | 0.00 | - | 1 | 278 | 54.50% |
© 2024 Yahoo. All rights reserved.