Singapore markets open in 7 hours
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,276.86 -30.15 (-0.57%) Dow
39,128.67 -542.37 (-1.37%) Nasdaq
16,769.34 -32.21 (-0.19%) Bitcoin USD
67,623.71 -2,189.06 (-3.14%) CMC Crypto 200
1,471.70 -30.97 (-2.06%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240524C00130000 | 2024-05-22 3:39PM EDT | 2024-05-24 | 12.92 | 16.30 | 17.60 | +0.57 | +4.62% | 10 | 50 | 93.55% |
| ANF240531C00130000 | 2024-05-22 11:09AM EDT | 2024-05-31 | 18.13 | 20.40 | 21.60 | 0.00 | - | 8 | 67 | 114.33% |
| ANF240607C00130000 | 2024-05-20 10:53AM EDT | 2024-06-07 | 19.83 | 21.50 | 22.20 | 0.00 | - | 1 | 6 | 94.97% |
| ANF240614C00130000 | 2024-05-20 11:25AM EDT | 2024-06-14 | 21.50 | 22.30 | 22.90 | +0.80 | +3.86% | 1 | 28 | 85.75% |
| ANF240621C00130000 | 2024-05-22 2:27PM EDT | 2024-06-21 | 22.91 | 22.90 | 23.40 | +3.81 | +19.95% | 1 | 236 | 79.20% |
| ANF240628C00130000 | 2024-05-17 10:07AM EDT | 2024-06-28 | 15.57 | 21.70 | 24.10 | 0.00 | - | 10 | 0 | 69.64% |
| ANF240719C00130000 | 2024-05-22 11:04AM EDT | 2024-07-19 | 21.90 | 25.00 | 25.50 | 0.00 | - | 1 | 137 | 67.90% |
| ANF240816C00130000 | 2024-05-23 1:31PM EDT | 2024-08-16 | 27.90 | 27.10 | 27.60 | +2.38 | +9.33% | 7 | 238 | 64.45% |
| ANF241115C00130000 | 2024-05-21 11:35AM EDT | 2024-11-15 | 34.15 | 34.20 | 34.90 | 0.00 | - | 1 | 41 | 65.09% |
| ANF250117C00130000 | 2024-05-21 2:00PM EDT | 2025-01-17 | 37.10 | 38.30 | 39.00 | 0.00 | - | 2 | 178 | 65.65% |
| ANF260116C00130000 | 2024-05-20 9:44AM EDT | 2026-01-16 | 52.30 | 54.30 | 55.90 | 0.00 | - | 2 | 43 | 66.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240524P00130000 | 2024-05-23 12:49PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 175 | 244 | 73.05% |
| ANF240531P00130000 | 2024-05-23 12:35PM EDT | 2024-05-31 | 3.70 | 3.70 | 3.90 | -1.61 | -30.32% | 8 | 267 | 118.31% |
| ANF240607P00130000 | 2024-05-23 1:09PM EDT | 2024-06-07 | 4.47 | 4.20 | 4.50 | -1.28 | -22.26% | 6 | 15 | 94.65% |
| ANF240614P00130000 | 2024-05-23 11:50AM EDT | 2024-06-14 | 5.25 | 4.90 | 5.20 | -0.70 | -11.76% | 4 | 3 | 85.08% |
| ANF240621P00130000 | 2024-05-23 11:44AM EDT | 2024-06-21 | 5.25 | 5.20 | 5.50 | -1.35 | -20.45% | 15 | 449 | 76.75% |
| ANF240719P00130000 | 2024-05-23 11:17AM EDT | 2024-07-19 | 7.20 | 6.70 | 7.00 | -1.60 | -18.18% | 27 | 49 | 63.12% |
| ANF240816P00130000 | 2024-05-23 11:55AM EDT | 2024-08-16 | 8.73 | 8.30 | 8.60 | -1.47 | -14.41% | 1 | 144 | 58.56% |
| ANF241115P00130000 | 2024-05-23 12:39PM EDT | 2024-11-15 | 13.90 | 13.90 | 14.20 | -1.50 | -9.74% | 1 | 227 | 56.68% |
| ANF250117P00130000 | 2024-05-22 12:23PM EDT | 2025-01-17 | 18.45 | 17.10 | 17.40 | 0.00 | - | 4 | 81 | 56.32% |
| ANF260116P00130000 | 2024-05-14 11:27AM EDT | 2026-01-16 | 32.25 | 27.90 | 28.90 | 0.00 | - | 2 | 122 | 52.28% |
© 2024 Yahoo. All rights reserved.