Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240705C00110000 | 2024-06-10 1:58PM EDT | 110.00 | 73.46 | 63.00 | 65.80 | 0.00 | - | 1 | 2 | 189.40% |
| ANF240705C00130000 | 2024-06-21 3:44PM EDT | 130.00 | 42.66 | 42.60 | 45.90 | 0.00 | - | 10 | 20 | 126.12% |
| ANF240705C00132000 | 2024-06-20 11:35AM EDT | 132.00 | 47.42 | 40.70 | 43.80 | 0.00 | - | - | 10 | 120.75% |
| ANF240705C00135000 | 2024-06-24 12:56PM EDT | 135.00 | 34.70 | 37.30 | 40.10 | 0.00 | - | 1 | 9 | 93.95% |
| ANF240705C00139000 | 2024-06-26 10:11AM EDT | 139.00 | 37.10 | 34.20 | 36.20 | 0.00 | - | 1 | 6 | 100.98% |
| ANF240705C00140000 | 2024-06-26 10:15AM EDT | 140.00 | 36.40 | 33.10 | 35.40 | 0.00 | - | 1 | 1 | 99.71% |
| ANF240705C00145000 | 2024-06-26 10:12AM EDT | 145.00 | 31.20 | 28.50 | 30.70 | 0.00 | - | 5 | 5 | 94.58% |
| ANF240705C00146000 | 2024-06-20 2:51PM EDT | 146.00 | 29.60 | 26.70 | 29.30 | 0.00 | - | - | 1 | 78.13% |
| ANF240705C00149000 | 2024-05-29 11:47AM EDT | 149.00 | 34.73 | 24.60 | 26.80 | 0.00 | - | 1 | 0 | 85.72% |
| ANF240705C00150000 | 2024-06-26 10:12AM EDT | 150.00 | 26.06 | 23.80 | 25.00 | 0.00 | - | 2 | 6 | 77.25% |
| ANF240705C00152500 | 2024-06-07 10:32AM EDT | 152.50 | 23.00 | 21.40 | 22.60 | 0.00 | - | 12 | 24 | 72.61% |
| ANF240705C00155000 | 2024-06-20 3:00PM EDT | 155.00 | 21.00 | 19.10 | 20.30 | 0.00 | - | 3 | 5 | 69.34% |
| ANF240705C00160000 | 2024-05-31 10:45AM EDT | 160.00 | 17.42 | 13.30 | 15.00 | 0.00 | - | 7 | 8 | 59.79% |
| ANF240705C00162500 | 2024-06-27 10:19AM EDT | 162.50 | 12.00 | 11.90 | 13.70 | -9.87 | -45.13% | 2 | 0 | 56.23% |
| ANF240705C00165000 | 2024-06-26 11:57AM EDT | 165.00 | 10.30 | 9.50 | 10.60 | 0.00 | - | 1 | 8 | 51.89% |
| ANF240705C00167500 | 2024-06-21 12:46PM EDT | 167.50 | 8.52 | 7.90 | 8.70 | 0.00 | - | 20 | 17 | 49.83% |
| ANF240705C00170000 | 2024-06-27 10:11AM EDT | 170.00 | 5.90 | 6.30 | 6.70 | -0.90 | -13.24% | 3 | 47 | 45.45% |
| ANF240705C00172500 | 2024-06-27 10:26AM EDT | 172.50 | 5.10 | 4.90 | 5.30 | -0.15 | -2.86% | 6 | 51 | 45.25% |
| ANF240705C00175000 | 2024-06-27 9:49AM EDT | 175.00 | 3.05 | 3.50 | 3.60 | -0.95 | -23.75% | 16 | 74 | 40.41% |
| ANF240705C00177500 | 2024-06-27 9:52AM EDT | 177.50 | 1.75 | 2.55 | 2.80 | -1.00 | -36.36% | 6 | 79 | 41.92% |
| ANF240705C00180000 | 2024-06-27 10:04AM EDT | 180.00 | 1.45 | 1.90 | 2.10 | -0.70 | -32.56% | 4 | 148 | 42.65% |
| ANF240705C00182500 | 2024-06-27 9:53AM EDT | 182.50 | 0.80 | 1.25 | 1.45 | -0.35 | -30.43% | 2 | 36 | 42.07% |
| ANF240705C00185000 | 2024-06-26 3:33PM EDT | 185.00 | 0.80 | 0.85 | 1.05 | 0.00 | - | 41 | 120 | 42.75% |
| ANF240705C00187500 | 2024-06-26 10:56AM EDT | 187.50 | 1.00 | 0.55 | 0.75 | 0.00 | - | 2 | 39 | 43.36% |
| ANF240705C00190000 | 2024-06-27 10:03AM EDT | 190.00 | 0.30 | 0.35 | 0.55 | -0.22 | -42.31% | 10 | 59 | 44.39% |
| ANF240705C00192500 | 2024-06-26 3:24PM EDT | 192.50 | 0.25 | 0.20 | 0.40 | 0.00 | - | 2 | 16 | 45.31% |
| ANF240705C00195000 | 2024-06-26 2:36PM EDT | 195.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 7 | 44 | 46.53% |
| ANF240705C00197500 | 2024-06-25 3:36PM EDT | 197.50 | 0.25 | 0.10 | 1.45 | 0.00 | - | 16 | 28 | 62.60% |
| ANF240705C00200000 | 2024-06-21 11:33AM EDT | 200.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 8 | 61 | 51.27% |
| ANF240705C00202500 | 2024-06-24 10:22AM EDT | 202.50 | 0.17 | 0.05 | 1.40 | 0.00 | - | 3 | 14 | 69.97% |
| ANF240705C00205000 | 2024-06-26 3:24PM EDT | 205.00 | 0.85 | 0.05 | 1.35 | 0.00 | - | 2 | 70 | 73.44% |
| ANF240705C00210000 | 2024-06-27 9:31AM EDT | 210.00 | 0.05 | 0.05 | 0.75 | -0.06 | -54.55% | 17 | 61 | 72.22% |
| ANF240705C00215000 | 2024-06-26 3:24PM EDT | 215.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 78.13% |
| ANF240705C00220000 | 2024-06-21 1:15PM EDT | 220.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 84.67% |
| ANF240705C00230000 | 2024-06-25 10:11AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 97 | 67.58% |
| ANF240705C00255000 | 2024-06-20 10:23AM EDT | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 124.71% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240705P00095000 | 2024-05-28 12:34PM EDT | 95.00 | 0.47 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 212.31% |
| ANF240705P00100000 | 2024-05-31 12:56PM EDT | 100.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 181.05% |
| ANF240705P00115000 | 2024-06-20 1:04PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 118.36% |
| ANF240705P00120000 | 2024-06-18 9:33AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 72 | 127.44% |
| ANF240705P00125000 | 2024-06-21 1:11PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 40 | 85.94% |
| ANF240705P00130000 | 2024-05-29 10:08AM EDT | 130.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 12 | 14 | 86.33% |
| ANF240705P00132000 | 2024-06-21 3:51PM EDT | 132.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 98.83% |
| ANF240705P00133000 | 2024-06-24 12:02PM EDT | 133.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 96.48% |
| ANF240705P00135000 | 2024-05-28 10:07AM EDT | 135.00 | 5.90 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 91.89% |
| ANF240705P00138000 | 2024-05-29 9:33AM EDT | 138.00 | 2.48 | 0.05 | 1.30 | 0.00 | - | 1 | 1 | 96.29% |
| ANF240705P00140000 | 2024-06-03 3:39PM EDT | 140.00 | 0.63 | 0.05 | 1.35 | 0.00 | - | 1 | 0 | 92.19% |
| ANF240705P00141000 | 2024-06-24 9:30AM EDT | 141.00 | 0.40 | 0.05 | 1.35 | 0.00 | - | 1 | 6 | 89.70% |
| ANF240705P00142000 | 2024-06-14 12:48PM EDT | 142.00 | 0.75 | 0.05 | 1.40 | 0.00 | - | 1 | 6 | 87.99% |
| ANF240705P00143000 | 2024-06-17 12:42PM EDT | 143.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 3 | 85.55% |
| ANF240705P00144000 | 2024-06-25 9:37AM EDT | 144.00 | 0.23 | 0.05 | 1.40 | 0.00 | - | 10 | 14 | 83.11% |
| ANF240705P00145000 | 2024-06-25 1:35PM EDT | 145.00 | 0.21 | 0.05 | 0.65 | 0.00 | - | 1 | 32 | 68.65% |
| ANF240705P00147000 | 2024-06-26 3:26PM EDT | 147.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 2 | 7 | 60.21% |
| ANF240705P00148000 | 2024-06-25 10:05AM EDT | 148.00 | 0.25 | 0.10 | 1.45 | 0.00 | - | 1 | 6 | 74.66% |
| ANF240705P00149000 | 2024-06-25 10:12AM EDT | 149.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 3 | 7 | 59.08% |
| ANF240705P00150000 | 2024-06-27 9:51AM EDT | 150.00 | 0.22 | 0.05 | 0.30 | +0.05 | +29.41% | 11 | 285 | 50.59% |
| ANF240705P00152500 | 2024-06-24 3:05PM EDT | 152.50 | 0.60 | 0.05 | 0.35 | 0.00 | - | 3 | 18 | 52.49% |
| ANF240705P00155000 | 2024-06-26 2:46PM EDT | 155.00 | 0.33 | 0.20 | 0.30 | 0.00 | - | 53 | 86 | 45.56% |
| ANF240705P00157500 | 2024-06-27 10:31AM EDT | 157.50 | 0.31 | 0.25 | 0.40 | -0.10 | -24.39% | 16 | 74 | 43.12% |
| ANF240705P00160000 | 2024-06-26 3:49PM EDT | 160.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 65 | 118 | 40.89% |
| ANF240705P00162500 | 2024-06-27 10:11AM EDT | 162.50 | 0.80 | 0.65 | 0.80 | -0.03 | -3.61% | 3 | 46 | 39.36% |
| ANF240705P00165000 | 2024-06-27 9:31AM EDT | 165.00 | 1.65 | 0.95 | 1.10 | +0.25 | +17.86% | 3 | 359 | 37.09% |
| ANF240705P00167500 | 2024-06-27 10:16AM EDT | 167.50 | 1.55 | 1.45 | 1.65 | -0.71 | -31.42% | 9 | 54 | 36.30% |
| ANF240705P00170000 | 2024-06-26 3:55PM EDT | 170.00 | 3.40 | 2.15 | 2.40 | +0.93 | +37.65% | 2 | 111 | 35.52% |
| ANF240705P00172500 | 2024-06-27 10:26AM EDT | 172.50 | 3.25 | 3.10 | 3.40 | -0.75 | -18.75% | 3 | 66 | 34.89% |
| ANF240705P00175000 | 2024-06-27 9:52AM EDT | 175.00 | 4.50 | 4.20 | 4.60 | -0.70 | -13.46% | 8 | 75 | 33.70% |
| ANF240705P00177500 | 2024-06-26 12:37PM EDT | 177.50 | 6.70 | 5.80 | 6.10 | 0.00 | - | 18 | 48 | 32.81% |
| ANF240705P00180000 | 2024-06-26 3:26PM EDT | 180.00 | 9.55 | 7.50 | 8.70 | 0.00 | - | 1 | 58 | 41.38% |
| ANF240705P00182500 | 2024-06-21 10:32AM EDT | 182.50 | 10.71 | 9.40 | 11.00 | 0.00 | - | 2 | 7 | 46.00% |
| ANF240705P00185000 | 2024-06-25 10:04AM EDT | 185.00 | 13.90 | 11.60 | 13.20 | 0.00 | - | 9 | 19 | 48.58% |
| ANF240705P00187500 | 2024-06-25 2:53PM EDT | 187.50 | 14.93 | 13.20 | 15.00 | 0.00 | - | 3 | 4 | 43.90% |
| ANF240705P00190000 | 2024-06-18 11:49AM EDT | 190.00 | 10.90 | 15.70 | 17.10 | 0.00 | - | 1 | 13 | 40.53% |
| ANF240705P00192500 | 2024-06-26 2:58PM EDT | 192.50 | 20.12 | 18.10 | 19.20 | 0.00 | - | 3 | 6 | 0.00% |
| ANF240705P00197500 | 2024-06-20 11:57AM EDT | 197.50 | 20.00 | 22.90 | 24.30 | 0.00 | - | - | 1 | 40.14% |
| ANF240705P00200000 | 2024-06-20 12:19PM EDT | 200.00 | 22.80 | 24.70 | 27.50 | 0.00 | - | - | 5 | 67.04% |
| ANF240705P00205000 | 2024-05-30 9:38AM EDT | 205.00 | 22.50 | 29.90 | 32.90 | 0.00 | - | 5 | 5 | 83.76% |
| ANF240705P00215000 | 2024-05-30 10:42AM EDT | 215.00 | 37.00 | 39.40 | 42.90 | 0.00 | - | 2 | 0 | 100.15% |
| ANF240705P00220000 | 2024-05-29 1:50PM EDT | 220.00 | 29.50 | 44.40 | 48.10 | 0.00 | - | - | 0 | 112.06% |
© 2024 Yahoo. All rights reserved.