Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240712C00115000 | 2024-06-12 11:18AM EDT | 115.00 | 74.41 | 56.30 | 59.90 | 0.00 | - | - | 1 | 116.11% |
| ANF240712C00140000 | 2024-06-20 11:13AM EDT | 140.00 | 38.59 | 31.20 | 34.80 | 0.00 | - | - | 2 | 64.36% |
| ANF240712C00145000 | 2024-06-20 11:13AM EDT | 145.00 | 33.99 | 26.20 | 30.00 | 0.00 | - | 15 | 15 | 57.96% |
| ANF240712C00150000 | 2024-06-13 10:03AM EDT | 150.00 | 43.04 | 22.80 | 24.60 | 0.00 | - | 15 | 15 | 59.35% |
| ANF240712C00160000 | 2024-06-25 1:46PM EDT | 160.00 | 14.75 | 13.60 | 16.10 | 0.00 | - | 1 | 4 | 50.87% |
| ANF240712C00162500 | 2024-06-11 1:31PM EDT | 162.50 | 24.45 | 12.10 | 14.40 | 0.00 | - | - | 0 | 52.76% |
| ANF240712C00165000 | 2024-06-12 2:27PM EDT | 165.00 | 29.60 | 10.20 | 12.20 | 0.00 | - | 4 | 1 | 57.69% |
| ANF240712C00167500 | 2024-06-27 3:55PM EDT | 167.50 | 8.50 | 8.60 | 9.10 | -0.73 | -7.91% | 2 | 4 | 45.59% |
| ANF240712C00170000 | 2024-06-27 1:44PM EDT | 170.00 | 7.20 | 7.10 | 9.00 | -0.48 | -6.25% | 6 | 16 | 55.40% |
| ANF240712C00172500 | 2024-06-27 3:27PM EDT | 172.50 | 5.81 | 5.70 | 6.10 | -1.19 | -17.00% | 7 | 24 | 43.63% |
| ANF240712C00175000 | 2024-06-27 12:50PM EDT | 175.00 | 3.95 | 4.60 | 4.90 | -1.37 | -25.75% | 3 | 21 | 43.10% |
| ANF240712C00177500 | 2024-06-27 2:50PM EDT | 177.50 | 3.45 | 3.60 | 3.90 | -1.21 | -25.97% | 2 | 21 | 42.86% |
| ANF240712C00180000 | 2024-06-26 9:54AM EDT | 180.00 | 4.40 | 2.85 | 3.10 | 0.00 | - | 2 | 35 | 42.97% |
| ANF240712C00182500 | 2024-06-27 11:07AM EDT | 182.50 | 2.25 | 2.20 | 2.60 | -0.60 | -21.05% | 1 | 15 | 44.50% |
| ANF240712C00185000 | 2024-06-27 2:54PM EDT | 185.00 | 1.70 | 1.70 | 2.55 | -0.40 | -19.05% | 6 | 39 | 49.24% |
| ANF240712C00187500 | 2024-06-24 3:34PM EDT | 187.50 | 1.76 | 1.30 | 1.45 | 0.00 | - | 15 | 9 | 43.29% |
| ANF240712C00190000 | 2024-06-27 2:26PM EDT | 190.00 | 0.90 | 1.00 | 1.15 | -0.52 | -36.62% | 4 | 26 | 44.02% |
| ANF240712C00192500 | 2024-06-26 2:14PM EDT | 192.50 | 1.00 | 0.70 | 1.05 | 0.00 | - | 2 | 21 | 46.63% |
| ANF240712C00195000 | 2024-06-24 3:59PM EDT | 195.00 | 0.65 | 0.55 | 0.85 | 0.00 | - | 1 | 17 | 47.44% |
| ANF240712C00197500 | 2024-06-25 11:56AM EDT | 197.50 | 0.67 | 0.35 | 1.20 | 0.00 | - | 50 | 56 | 56.03% |
| ANF240712C00200000 | 2024-06-26 12:46PM EDT | 200.00 | 0.47 | 0.25 | 0.45 | 0.00 | - | 6 | 83 | 46.73% |
| ANF240712C00202500 | 2024-06-27 3:03PM EDT | 202.50 | 0.25 | 0.20 | 0.35 | -1.95 | -88.64% | 1 | 4 | 47.27% |
| ANF240712C00205000 | 2024-06-21 1:07PM EDT | 205.00 | 0.57 | 0.10 | 0.85 | 0.00 | - | 1 | 3 | 53.27% |
| ANF240712C00207500 | 2024-06-17 3:01PM EDT | 207.50 | 2.55 | 0.10 | 0.80 | 0.00 | - | 13 | 15 | 55.52% |
| ANF240712C00210000 | 2024-06-13 11:20AM EDT | 210.00 | 2.50 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 57.67% |
| ANF240712C00225000 | 2024-06-26 3:49PM EDT | 225.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 71.48% |
| ANF240712C00230000 | 2024-06-14 3:32PM EDT | 230.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.17% |
| ANF240712C00240000 | 2024-06-24 11:03AM EDT | 240.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 16 | 75.68% |
| ANF240712C00250000 | 2024-06-25 10:10AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240712P00100000 | 2024-06-04 9:30AM EDT | 100.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 139.26% |
| ANF240712P00125000 | 2024-06-27 2:51PM EDT | 125.00 | 0.75 | 0.00 | 0.20 | +0.68 | +971.43% | 5 | 6 | 71.88% |
| ANF240712P00140000 | 2024-06-27 3:05PM EDT | 140.00 | 0.16 | 0.10 | 0.20 | -0.02 | -11.11% | 11 | 6 | 52.25% |
| ANF240712P00145000 | 2024-06-27 12:45PM EDT | 145.00 | 0.28 | 0.15 | 0.35 | -0.22 | -44.00% | 1 | 5 | 52.15% |
| ANF240712P00150000 | 2024-06-27 11:55AM EDT | 150.00 | 0.48 | 0.35 | 0.50 | -0.02 | -4.00% | 2 | 36 | 47.41% |
| ANF240712P00155000 | 2024-06-27 12:12PM EDT | 155.00 | 0.88 | 0.65 | 2.35 | +0.13 | +17.33% | 2 | 14 | 53.37% |
| ANF240712P00157500 | 2024-06-26 11:49AM EDT | 157.50 | 1.35 | 0.95 | 1.90 | +0.35 | +35.00% | 1 | 42 | 52.44% |
| ANF240712P00160000 | 2024-06-27 12:12PM EDT | 160.00 | 1.60 | 1.00 | 1.50 | +0.30 | +23.08% | 10 | 51 | 42.46% |
| ANF240712P00162500 | 2024-06-27 10:18AM EDT | 162.50 | 1.58 | 1.80 | 2.00 | -0.27 | -14.59% | 1 | 10 | 41.77% |
| ANF240712P00165000 | 2024-06-26 1:49PM EDT | 165.00 | 2.52 | 1.50 | 2.95 | 0.00 | - | 1 | 23 | 43.80% |
| ANF240712P00167500 | 2024-06-27 10:14AM EDT | 167.50 | 3.00 | 3.20 | 3.40 | -0.70 | -18.92% | 2 | 117 | 40.43% |
| ANF240712P00170000 | 2024-06-27 2:51PM EDT | 170.00 | 4.50 | 2.85 | 5.10 | +0.15 | +3.45% | 29 | 72 | 45.39% |
| ANF240712P00172500 | 2024-06-27 12:46PM EDT | 172.50 | 6.30 | 4.70 | 5.60 | +1.27 | +25.25% | 13 | 17 | 40.26% |
| ANF240712P00175000 | 2024-06-27 3:11PM EDT | 175.00 | 6.75 | 6.50 | 7.10 | -0.55 | -7.53% | 2 | 34 | 41.15% |
| ANF240712P00177500 | 2024-06-27 12:45PM EDT | 177.50 | 9.40 | 7.70 | 8.50 | +2.00 | +27.03% | 1 | 6 | 40.09% |
| ANF240712P00180000 | 2024-06-24 11:03AM EDT | 180.00 | 10.60 | 9.60 | 10.20 | 0.00 | - | 2 | 20 | 40.04% |
| ANF240712P00182500 | 2024-06-21 3:01PM EDT | 182.50 | 13.39 | 10.60 | 13.90 | 0.00 | - | 4 | 3 | 55.35% |
| ANF240712P00185000 | 2024-06-20 10:05AM EDT | 185.00 | 10.61 | 12.90 | 14.20 | 0.00 | - | 2 | 2 | 41.66% |
| ANF240712P00187500 | 2024-06-17 10:31AM EDT | 187.50 | 9.40 | 14.60 | 16.30 | 0.00 | - | 1 | 1 | 41.99% |
| ANF240712P00190000 | 2024-06-21 9:32AM EDT | 190.00 | 16.00 | 16.70 | 18.50 | 0.00 | - | 1 | 5 | 42.53% |
© 2024 Yahoo. All rights reserved.