Singapore markets open in 5 hours 59 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,263.86 -43.15 (-0.81%) Dow
39,074.54 -596.50 (-1.50%) Nasdaq
16,709.22 -92.33 (-0.55%) Bitcoin USD
67,321.61 -2,263.52 (-3.25%) CMC Crypto 200
1,452.38 -50.29 (-3.34%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240524C00125000 | 2024-05-23 10:58AM EDT | 2024-05-24 | 19.43 | 20.20 | 21.10 | +1.83 | +10.40% | 11 | 24 | 129.49% |
| ANF240531C00125000 | 2024-05-23 11:28AM EDT | 2024-05-31 | 24.00 | 23.30 | 24.60 | -0.80 | -3.23% | 2 | 20 | 129.18% |
| ANF240607C00125000 | 2024-05-16 9:44AM EDT | 2024-06-07 | 17.15 | 23.10 | 25.00 | 0.00 | - | 1 | 2 | 98.05% |
| ANF240614C00125000 | 2024-05-22 11:33AM EDT | 2024-06-14 | 22.20 | 24.30 | 25.10 | 0.00 | - | 4 | 16 | 88.01% |
| ANF240621C00125000 | 2024-05-23 2:38PM EDT | 2024-06-21 | 25.20 | 25.00 | 25.60 | +1.06 | +4.39% | 14 | 204 | 81.93% |
| ANF240628C00125000 | 2024-05-09 10:01AM EDT | 2024-06-28 | 16.04 | 25.60 | 26.10 | 0.00 | - | 10 | 10 | 77.71% |
| ANF240719C00125000 | 2024-05-22 2:24PM EDT | 2024-07-19 | 24.59 | 26.90 | 27.50 | 0.00 | - | 1 | 207 | 69.56% |
| ANF240816C00125000 | 2024-05-22 11:28AM EDT | 2024-08-16 | 29.10 | 28.80 | 29.80 | +2.50 | +9.40% | 1 | 85 | 66.36% |
| ANF241115C00125000 | 2024-05-16 11:00AM EDT | 2024-11-15 | 30.84 | 35.80 | 36.40 | 0.00 | - | 5 | 32 | 66.24% |
| ANF250117C00125000 | 2024-05-23 12:49PM EDT | 2025-01-17 | 41.74 | 39.90 | 40.40 | +0.64 | +1.56% | 1 | 126 | 66.91% |
| ANF260116C00125000 | 2024-05-03 12:38PM EDT | 2026-01-16 | 43.00 | 55.10 | 56.20 | 0.00 | - | 2 | 92 | 66.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240524P00125000 | 2024-05-22 3:31PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.15 | 0.00 | - | 38 | 128 | 99.61% |
| ANF240531P00125000 | 2024-05-23 2:32PM EDT | 2024-05-31 | 2.94 | 2.85 | 3.10 | -0.89 | -23.24% | 36 | 460 | 118.82% |
| ANF240607P00125000 | 2024-05-23 1:26PM EDT | 2024-06-07 | 3.10 | 3.30 | 3.60 | -0.82 | -20.92% | 2 | 221 | 94.87% |
| ANF240614P00125000 | 2024-05-22 2:21PM EDT | 2024-06-14 | 3.60 | 3.90 | 4.20 | -1.40 | -28.00% | 1 | 15 | 84.99% |
| ANF240621P00125000 | 2024-05-23 2:09PM EDT | 2024-06-21 | 4.14 | 4.20 | 4.50 | -0.98 | -19.14% | 67 | 405 | 76.90% |
| ANF240628P00125000 | 2024-05-20 11:43AM EDT | 2024-06-28 | 5.20 | 4.60 | 5.80 | 0.00 | - | 1 | 2 | 75.44% |
| ANF240719P00125000 | 2024-05-23 2:34PM EDT | 2024-07-19 | 5.70 | 5.50 | 5.80 | -0.94 | -14.16% | 4 | 92 | 62.81% |
| ANF240816P00125000 | 2024-05-23 1:57PM EDT | 2024-08-16 | 6.90 | 7.10 | 7.40 | -1.02 | -12.88% | 2 | 205 | 58.83% |
| ANF241115P00125000 | 2024-05-23 12:37PM EDT | 2024-11-15 | 12.00 | 12.50 | 12.70 | -0.90 | -6.98% | 4 | 116 | 57.04% |
| ANF250117P00125000 | 2024-05-23 10:16AM EDT | 2025-01-17 | 15.12 | 15.10 | 15.90 | -0.68 | -4.30% | 3 | 527 | 56.23% |
| ANF260116P00125000 | 2024-05-10 10:38AM EDT | 2026-01-16 | 30.29 | 26.10 | 26.70 | 0.00 | - | 1 | 39 | 52.48% |
© 2024 Yahoo. All rights reserved.