Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00070000 | 2024-05-09 3:14PM EDT | 70.00 | 61.03 | 58.20 | 60.50 | 0.00 | - | 4 | 0 | 619.53% |
| ANF240510C00075000 | 2024-05-10 1:35PM EDT | 75.00 | 54.93 | 52.80 | 55.40 | -1.04 | -1.86% | 2 | 2 | 460.94% |
| ANF240510C00085000 | 2024-05-09 3:16PM EDT | 85.00 | 45.72 | 43.00 | 45.60 | 0.00 | - | 1 | 1 | 432.03% |
| ANF240510C00089000 | 2024-05-03 2:02PM EDT | 89.00 | 39.73 | 38.90 | 40.20 | +1.36 | +3.67% | 8 | 8 | 364.45% |
| ANF240510C00095000 | 2024-05-10 2:36PM EDT | 95.00 | 33.98 | 32.90 | 35.00 | -1.22 | -3.47% | 10 | 10 | 430.66% |
| ANF240510C00100000 | 2024-05-10 12:54PM EDT | 100.00 | 29.85 | 28.20 | 30.00 | +1.38 | +4.85% | 1 | 5 | 235.94% |
| ANF240510C00104000 | 2024-04-30 12:34PM EDT | 104.00 | 18.70 | 24.30 | 25.20 | 0.00 | - | 1 | 2 | 229.30% |
| ANF240510C00105000 | 2024-04-18 1:06PM EDT | 105.00 | 9.00 | 23.30 | 24.20 | 0.00 | - | - | 1 | 220.70% |
| ANF240510C00106000 | 2024-05-01 1:59PM EDT | 106.00 | 15.30 | 22.30 | 23.10 | 0.00 | - | 1 | 2 | 188.28% |
| ANF240510C00107000 | 2024-04-19 10:46AM EDT | 107.00 | 7.50 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 180.47% |
| ANF240510C00108000 | 2024-04-19 10:46AM EDT | 108.00 | 6.90 | 20.20 | 21.50 | 0.00 | - | 1 | 4 | 237.11% |
| ANF240510C00109000 | 2024-04-25 11:54AM EDT | 109.00 | 7.00 | 19.20 | 20.20 | 0.00 | - | 1 | 5 | 186.72% |
| ANF240510C00110000 | 2024-04-24 10:02AM EDT | 110.00 | 9.60 | 16.70 | 19.20 | 0.00 | - | 1 | 1 | 178.52% |
| ANF240510C00111000 | 2024-05-10 2:36PM EDT | 111.00 | 17.78 | 17.20 | 18.10 | +1.04 | +6.21% | 10 | 21 | 150.00% |
| ANF240510C00112000 | 2024-04-26 11:54AM EDT | 112.00 | 9.20 | 16.20 | 17.30 | 0.00 | - | 15 | 18 | 175.98% |
| ANF240510C00113000 | 2024-05-10 2:24PM EDT | 113.00 | 16.05 | 15.20 | 16.20 | +1.50 | +10.31% | 3 | 45 | 153.32% |
| ANF240510C00114000 | 2024-04-23 2:15PM EDT | 114.00 | 7.60 | 14.10 | 15.20 | 0.00 | - | - | 5 | 144.92% |
| ANF240510C00115000 | 2024-05-07 10:40AM EDT | 115.00 | 15.66 | 13.30 | 14.20 | 0.00 | - | 1 | 9 | 136.72% |
| ANF240510C00116000 | 2024-05-10 2:30PM EDT | 116.00 | 13.06 | 12.20 | 13.30 | -0.04 | -0.31% | 7 | 26 | 140.63% |
| ANF240510C00117000 | 2024-05-10 2:28PM EDT | 117.00 | 12.07 | 11.50 | 12.20 | -1.26 | -9.45% | 5 | 24 | 120.12% |
| ANF240510C00118000 | 2024-05-08 10:46AM EDT | 118.00 | 11.17 | 10.30 | 11.20 | -1.53 | -12.05% | 1 | 445 | 111.72% |
| ANF240510C00119000 | 2024-05-03 3:42PM EDT | 119.00 | 10.66 | 9.20 | 10.30 | 0.00 | - | 4 | 45 | 113.87% |
| ANF240510C00120000 | 2024-05-10 2:35PM EDT | 120.00 | 8.88 | 8.20 | 9.20 | -1.90 | -17.63% | 4 | 384 | 94.92% |
| ANF240510C00121000 | 2024-05-08 1:51PM EDT | 121.00 | 7.70 | 7.30 | 8.50 | 0.00 | - | 1 | 30 | 111.33% |
| ANF240510C00122000 | 2024-05-10 2:30PM EDT | 122.00 | 7.04 | 6.30 | 7.20 | -1.32 | -15.79% | 7 | 41 | 77.73% |
| ANF240510C00123000 | 2024-05-10 2:28PM EDT | 123.00 | 6.10 | 5.20 | 6.70 | -2.80 | -31.46% | 5 | 91 | 102.83% |
| ANF240510C00124000 | 2024-05-10 2:23PM EDT | 124.00 | 5.06 | 4.40 | 5.10 | -0.74 | -12.76% | 4 | 45 | 50.59% |
| ANF240510C00125000 | 2024-05-10 1:05PM EDT | 125.00 | 4.78 | 3.30 | 4.20 | +0.68 | +16.59% | 14 | 75 | 51.17% |
| ANF240510C00126000 | 2024-05-10 12:51PM EDT | 126.00 | 3.04 | 1.90 | 3.20 | -0.56 | -15.56% | 24 | 38 | 41.80% |
| ANF240510C00127000 | 2024-05-10 10:25AM EDT | 127.00 | 3.10 | 1.70 | 2.10 | -1.18 | -27.57% | 17 | 56 | 25.39% |
| ANF240510C00128000 | 2024-05-10 10:02AM EDT | 128.00 | 1.35 | 0.85 | 1.10 | -2.15 | -61.43% | 9 | 62 | 15.82% |
| ANF240510C00129000 | 2024-05-10 2:32PM EDT | 129.00 | 0.45 | 0.25 | 0.45 | -3.25 | -87.84% | 23 | 80 | 16.70% |
| ANF240510C00130000 | 2024-05-10 2:35PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | -3.30 | -97.06% | 34 | 230 | 18.46% |
| ANF240510C00131000 | 2024-05-10 2:28PM EDT | 131.00 | 0.05 | 0.00 | 0.10 | -1.24 | -96.12% | 18 | 93 | 25.00% |
| ANF240510C00132000 | 2024-05-10 2:34PM EDT | 132.00 | 0.06 | 0.00 | 0.10 | -1.57 | -96.32% | 26 | 51 | 33.40% |
| ANF240510C00133000 | 2024-05-10 2:07PM EDT | 133.00 | 0.05 | 0.00 | 0.10 | -0.97 | -95.10% | 23 | 114 | 41.21% |
| ANF240510C00134000 | 2024-05-09 3:31PM EDT | 134.00 | 0.10 | 0.00 | 0.30 | -0.40 | -80.00% | 11 | 63 | 53.71% |
| ANF240510C00135000 | 2024-05-10 12:32PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | -0.45 | -90.00% | 131 | 292 | 58.79% |
| ANF240510C00136000 | 2024-05-10 10:21AM EDT | 136.00 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 88 | 68 | 66.02% |
| ANF240510C00137000 | 2024-05-10 11:48AM EDT | 137.00 | 0.02 | 0.00 | 0.10 | -0.11 | -84.62% | 5 | 81 | 61.33% |
| ANF240510C00138000 | 2024-05-09 9:54AM EDT | 138.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 79.69% |
| ANF240510C00139000 | 2024-05-10 9:58AM EDT | 139.00 | 0.05 | 0.00 | 0.05 | -0.57 | -91.94% | 3 | 6 | 65.63% |
| ANF240510C00140000 | 2024-05-10 12:54PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 2 | 75 | 71.09% |
| ANF240510C00141000 | 2024-05-10 11:58AM EDT | 141.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 7 | 29 | 76.56% |
| ANF240510C00142000 | 2024-05-10 9:41AM EDT | 142.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 82.03% |
| ANF240510C00143000 | 2024-05-10 10:54AM EDT | 143.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 38 | 37 | 107.42% |
| ANF240510C00144000 | 2024-05-09 1:28PM EDT | 144.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 68 | 121.88% |
| ANF240510C00145000 | 2024-05-08 10:10AM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 119.14% |
| ANF240510C00146000 | 2024-05-08 2:58PM EDT | 146.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 101.56% |
| ANF240510C00148000 | 2024-05-06 11:44AM EDT | 148.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 2 | 110.94% |
| ANF240510C00149000 | 2024-05-09 3:40PM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 47 | 115.63% |
| ANF240510C00150000 | 2024-05-09 9:39AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 184 | 120.31% |
| ANF240510C00152500 | 2024-05-08 2:45PM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 94 | 132.81% |
| ANF240510C00155000 | 2024-05-08 2:31PM EDT | 155.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 64 | 205.86% |
| ANF240510C00160000 | 2024-05-08 10:20AM EDT | 160.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 25 | 241.02% |
| ANF240510C00180000 | 2024-05-09 10:14AM EDT | 180.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 240.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00080000 | 2024-04-12 3:02PM EDT | 80.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 566.41% |
| ANF240510P00085000 | 2024-04-29 3:11PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 58 | 306.25% |
| ANF240510P00090000 | 2024-05-02 1:14PM EDT | 90.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 7 | 71 | 443.75% |
| ANF240510P00095000 | 2024-05-08 10:32AM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 366.80% |
| ANF240510P00097000 | 2024-04-25 12:25PM EDT | 97.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | - | 1 | 370.12% |
| ANF240510P00100000 | 2024-05-07 11:40AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 705 | 338.28% |
| ANF240510P00101000 | 2024-05-07 10:56AM EDT | 101.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 30 | 31 | 318.75% |
| ANF240510P00102000 | 2024-05-07 12:48PM EDT | 102.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 16 | 17 | 311.33% |
| ANF240510P00103000 | 2024-05-08 11:04AM EDT | 103.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 35 | 306.84% |
| ANF240510P00104000 | 2024-05-07 2:26PM EDT | 104.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 96 | 167 | 168.75% |
| ANF240510P00105000 | 2024-05-08 11:15AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 141 | 218 | 249.81% |
| ANF240510P00106000 | 2024-05-08 12:57PM EDT | 106.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 615 | 156.25% |
| ANF240510P00107000 | 2024-05-08 12:05PM EDT | 107.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 234 | 162.50% |
| ANF240510P00108000 | 2024-05-08 2:39PM EDT | 108.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 25 | 221.88% |
| ANF240510P00109000 | 2024-05-08 2:42PM EDT | 109.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 22 | 212.70% |
| ANF240510P00110000 | 2024-05-08 2:47PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 178 | 129.69% |
| ANF240510P00111000 | 2024-05-08 2:49PM EDT | 111.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 9 | 35 | 208.20% |
| ANF240510P00112000 | 2024-05-09 12:21PM EDT | 112.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 185.16% |
| ANF240510P00113000 | 2024-05-09 12:23PM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 175.98% |
| ANF240510P00114000 | 2024-05-09 3:49PM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 103.13% |
| ANF240510P00115000 | 2024-05-08 11:33AM EDT | 115.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 55 | 193 | 96.88% |
| ANF240510P00116000 | 2024-05-08 2:49PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 50.00% |
| ANF240510P00117000 | 2024-05-09 9:41AM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 35 | 139.26% |
| ANF240510P00118000 | 2024-05-07 3:52PM EDT | 118.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 30 | 47 | 77.34% |
| ANF240510P00119000 | 2024-05-09 2:51PM EDT | 119.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 112 | 108.98% |
| ANF240510P00120000 | 2024-05-09 3:14PM EDT | 120.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 544 | 77.34% |
| ANF240510P00121000 | 2024-05-10 2:34PM EDT | 121.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 62 | 65.23% |
| ANF240510P00122000 | 2024-05-09 3:55PM EDT | 122.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 56 | 51.95% |
| ANF240510P00123000 | 2024-05-10 9:31AM EDT | 123.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 50 | 89 | 51.17% |
| ANF240510P00124000 | 2024-05-09 1:34PM EDT | 124.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 80 | 55.86% |
| ANF240510P00125000 | 2024-05-10 2:20PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 35 | 280 | 36.33% |
| ANF240510P00126000 | 2024-05-10 1:48PM EDT | 126.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 8 | 134 | 38.18% |
| ANF240510P00127000 | 2024-05-10 9:42AM EDT | 127.00 | 0.20 | 0.00 | 0.10 | +0.05 | +33.33% | 1 | 140 | 25.39% |
| ANF240510P00128000 | 2024-05-10 2:46PM EDT | 128.00 | 0.20 | 0.10 | 0.20 | +0.01 | +5.26% | 172 | 94 | 21.00% |
| ANF240510P00129000 | 2024-05-10 2:51PM EDT | 129.00 | 0.60 | 0.50 | 0.65 | +0.20 | +50.00% | 98 | 96 | 24.12% |
| ANF240510P00130000 | 2024-05-10 2:35PM EDT | 130.00 | 1.50 | 1.15 | 1.45 | +1.00 | +200.00% | 86 | 103 | 31.74% |
| ANF240510P00131000 | 2024-05-10 2:46PM EDT | 131.00 | 2.45 | 0.85 | 2.40 | +1.65 | +206.25% | 146 | 179 | 41.60% |
| ANF240510P00132000 | 2024-05-10 10:00AM EDT | 132.00 | 1.95 | 2.75 | 3.80 | -0.55 | -22.00% | 5 | 14 | 71.29% |
| ANF240510P00133000 | 2024-05-10 10:00AM EDT | 133.00 | 2.70 | 3.80 | 4.70 | +0.90 | +50.00% | 9 | 14 | 53.13% |
| ANF240510P00134000 | 2024-05-10 10:27AM EDT | 134.00 | 4.50 | 4.90 | 5.80 | +2.00 | +80.00% | 59 | 20 | 68.56% |
| ANF240510P00135000 | 2024-05-09 10:28AM EDT | 135.00 | 4.50 | 5.70 | 6.80 | 0.00 | - | 3 | 13 | 70.12% |
| ANF240510P00136000 | 2024-05-07 11:36AM EDT | 136.00 | 6.20 | 6.60 | 7.90 | 0.00 | - | 1 | 11 | 78.13% |
| ANF240510P00137000 | 2024-04-29 10:40AM EDT | 137.00 | 13.60 | 7.80 | 8.70 | 0.00 | - | 3 | 5 | 85.84% |
| ANF240510P00138000 | 2024-05-09 3:53PM EDT | 138.00 | 7.20 | 8.80 | 9.70 | +1.60 | +28.57% | 1 | 8 | 93.36% |
| ANF240510P00140000 | 2024-05-09 11:22AM EDT | 140.00 | 9.20 | 10.60 | 11.60 | 0.00 | - | 1 | 2 | 89.06% |
| ANF240510P00142000 | 2024-05-03 10:17AM EDT | 142.00 | 14.50 | 12.80 | 13.80 | 0.00 | - | 1 | 0 | 127.15% |
| ANF240510P00160000 | 2024-05-08 3:23PM EDT | 160.00 | 29.70 | 29.60 | 31.80 | 0.00 | - | 3 | 1 | 293.16% |
© 2024 Yahoo. All rights reserved.