Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,227.51 +4.83 (+0.09%) Dow
39,563.53 +50.69 (+0.13%) Nasdaq
16,395.54 +54.67 (+0.33%) Bitcoin USD
62,895.96 +1,716.53 (+2.81%) CMC Crypto 200
1,291.62 +31.42 (+2.49%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517C00130000 | 2024-05-13 9:38AM EDT | 2024-05-17 | 3.70 | 3.30 | 3.70 | +0.99 | +36.53% | 9 | 601 | 40.60% |
| ANF240524C00130000 | 2024-05-13 9:38AM EDT | 2024-05-24 | 5.53 | 4.90 | 5.20 | +1.33 | +31.67% | 8 | 82 | 42.63% |
| ANF240531C00130000 | 2024-05-13 10:05AM EDT | 2024-05-31 | 11.00 | 10.30 | 10.80 | +1.52 | +16.03% | 2 | 100 | 79.25% |
| ANF240607C00130000 | 2024-05-09 3:02PM EDT | 2024-06-07 | 11.50 | 10.80 | 11.40 | 0.00 | - | 2 | 6 | 71.72% |
| ANF240614C00130000 | 2024-05-09 1:50PM EDT | 2024-06-14 | 11.79 | 11.70 | 12.60 | 0.00 | - | 10 | 10 | 70.39% |
| ANF240621C00130000 | 2024-05-13 10:29AM EDT | 2024-06-21 | 12.20 | 12.00 | 12.60 | +0.55 | +4.72% | 2 | 232 | 64.81% |
| ANF240628C00130000 | 2024-05-09 10:01AM EDT | 2024-06-28 | 13.53 | 12.60 | 13.30 | 0.00 | - | 10 | 10 | 63.28% |
| ANF240719C00130000 | 2024-05-13 10:15AM EDT | 2024-07-19 | 14.85 | 14.20 | 14.50 | +1.39 | +10.33% | 1 | 130 | 58.87% |
| ANF240816C00130000 | 2024-05-10 3:04PM EDT | 2024-08-16 | 15.55 | 16.30 | 16.60 | 0.00 | - | 11 | 238 | 57.47% |
| ANF241115C00130000 | 2024-05-09 10:34AM EDT | 2024-11-15 | 23.96 | 23.30 | 23.80 | 0.00 | - | 5 | 29 | 60.48% |
| ANF250117C00130000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 26.37 | 27.30 | 27.70 | 0.00 | - | 5 | 173 | 61.70% |
| ANF260116C00130000 | 2024-04-03 9:40AM EDT | 2026-01-16 | 45.00 | 40.70 | 42.00 | 0.00 | - | 1 | 43 | 60.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517P00130000 | 2024-05-13 10:54AM EDT | 2024-05-17 | 3.20 | 2.55 | 2.75 | -0.20 | -5.88% | 77 | 381 | 59.16% |
| ANF240524P00130000 | 2024-05-13 10:24AM EDT | 2024-05-24 | 3.90 | 3.90 | 4.20 | -0.78 | -16.67% | 20 | 26 | 53.27% |
| ANF240531P00130000 | 2024-05-13 9:57AM EDT | 2024-05-31 | 9.30 | 9.40 | 9.80 | -0.73 | -7.28% | 2 | 12 | 89.31% |
| ANF240607P00130000 | 2024-05-10 12:38PM EDT | 2024-06-07 | 10.58 | 9.90 | 10.20 | 0.00 | - | 11 | 13 | 79.60% |
| ANF240621P00130000 | 2024-05-10 9:48AM EDT | 2024-06-21 | 10.67 | 10.90 | 11.30 | +0.03 | +0.28% | 1 | 303 | 70.30% |
| ANF240719P00130000 | 2024-05-13 10:15AM EDT | 2024-07-19 | 12.20 | 12.50 | 12.80 | +0.58 | +4.99% | 1 | 46 | 60.85% |
| ANF240816P00130000 | 2024-05-10 12:31PM EDT | 2024-08-16 | 14.50 | 14.00 | 14.30 | 0.00 | - | 2 | 136 | 56.87% |
| ANF241115P00130000 | 2024-05-09 11:31AM EDT | 2024-11-15 | 19.70 | 19.40 | 20.00 | 0.00 | - | 5 | 21 | 55.83% |
| ANF250117P00130000 | 2024-05-10 3:11PM EDT | 2025-01-17 | 23.30 | 22.50 | 22.80 | 0.00 | - | 2 | 59 | 55.27% |
| ANF260116P00130000 | 2024-05-07 1:49PM EDT | 2026-01-16 | 33.39 | 32.50 | 33.00 | 0.00 | - | 1 | 121 | 50.78% |
© 2024 Yahoo. All rights reserved.