Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240726C00125000 | 2024-06-28 3:35PM EDT | 125.00 | 51.30 | 58.30 | 61.10 | 0.00 | - | 1 | 0 | 66.02% |
| ANF240726C00145000 | 2024-06-24 9:35AM EDT | 145.00 | 31.40 | 38.40 | 42.30 | 0.00 | - | 1 | 0 | 61.30% |
| ANF240726C00157500 | 2024-06-27 10:16AM EDT | 157.50 | 20.60 | 26.90 | 29.60 | 0.00 | - | - | 3 | 63.01% |
| ANF240726C00162500 | 2024-06-21 10:48AM EDT | 162.50 | 16.93 | 22.90 | 24.60 | 0.00 | - | 1 | 1 | 54.52% |
| ANF240726C00165000 | 2024-07-01 11:16AM EDT | 165.00 | 21.08 | 20.30 | 23.20 | -7.25 | -25.59% | 2 | 3 | 58.53% |
| ANF240726C00167500 | 2024-07-01 9:31AM EDT | 167.50 | 16.00 | 19.40 | 21.20 | +3.90 | +32.23% | 1 | 1 | 51.11% |
| ANF240726C00170000 | 2024-07-01 12:55PM EDT | 170.00 | 17.50 | 17.70 | 18.40 | +5.60 | +47.06% | 6 | 7 | 50.56% |
| ANF240726C00172500 | 2024-07-01 11:21AM EDT | 172.50 | 15.00 | 15.90 | 17.30 | +5.81 | +63.22% | 3 | 5 | 50.13% |
| ANF240726C00175000 | 2024-06-28 12:35PM EDT | 175.00 | 8.23 | 13.30 | 15.90 | 0.00 | - | 3 | 49 | 55.51% |
| ANF240726C00177500 | 2024-07-01 12:10PM EDT | 177.50 | 11.20 | 11.90 | 13.40 | +2.50 | +28.74% | 1 | 6 | 49.95% |
| ANF240726C00180000 | 2024-07-01 3:57PM EDT | 180.00 | 11.06 | 10.90 | 11.60 | +3.56 | +47.47% | 8 | 18 | 47.96% |
| ANF240726C00182500 | 2024-06-25 2:04PM EDT | 182.50 | 5.20 | 9.60 | 10.50 | 0.00 | - | 1 | 1 | 49.18% |
| ANF240726C00185000 | 2024-07-01 2:49PM EDT | 185.00 | 8.50 | 8.40 | 9.30 | +4.10 | +93.18% | 60 | 17 | 49.29% |
| ANF240726C00187500 | 2024-07-01 1:29PM EDT | 187.50 | 7.80 | 7.30 | 7.90 | +2.75 | +54.46% | 6 | 3 | 47.82% |
| ANF240726C00190000 | 2024-07-01 3:49PM EDT | 190.00 | 5.96 | 6.30 | 6.80 | +1.96 | +49.00% | 10 | 36 | 47.35% |
| ANF240726C00192500 | 2024-06-13 10:49AM EDT | 192.50 | 9.30 | 5.30 | 6.40 | 0.00 | - | 1 | 3 | 50.10% |
| ANF240726C00195000 | 2024-07-01 3:57PM EDT | 195.00 | 4.64 | 4.50 | 4.90 | +2.59 | +126.34% | 4 | 1 | 46.38% |
| ANF240726C00197500 | 2024-06-21 2:04PM EDT | 197.50 | 2.20 | 2.90 | 4.30 | 0.00 | - | 1 | 2 | 47.05% |
| ANF240726C00200000 | 2024-06-26 11:14AM EDT | 200.00 | 2.40 | 2.65 | 4.60 | +0.60 | +33.33% | 1 | 38 | 52.69% |
| ANF240726C00202500 | 2024-07-01 9:47AM EDT | 202.50 | 2.00 | 1.75 | 3.10 | +0.75 | +60.00% | 10 | 8 | 47.00% |
| ANF240726C00205000 | 2024-07-01 9:34AM EDT | 205.00 | 2.26 | 1.80 | 3.30 | +1.11 | +96.52% | 39 | 35 | 51.70% |
| ANF240726C00210000 | 2024-06-18 1:15PM EDT | 210.00 | 3.10 | 1.60 | 2.85 | 0.00 | - | - | 2 | 50.17% |
| ANF240726C00215000 | 2024-06-20 12:30PM EDT | 215.00 | 1.20 | 0.55 | 2.05 | 0.00 | - | 3 | 7 | 54.35% |
| ANF240726C00225000 | 2024-07-01 2:52PM EDT | 225.00 | 0.58 | 0.50 | 0.75 | -1.16 | -66.67% | 10 | 10 | 49.88% |
| ANF240726C00230000 | 2024-06-11 10:20AM EDT | 230.00 | 0.85 | 0.20 | 0.65 | 0.00 | - | - | 4 | 52.39% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240726P00115000 | 2024-06-28 11:35AM EDT | 115.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 7 | 7 | 104.59% |
| ANF240726P00120000 | 2024-06-28 9:52AM EDT | 120.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 8 | 8 | 96.48% |
| ANF240726P00125000 | 2024-06-25 12:18PM EDT | 125.00 | 0.80 | 0.05 | 1.40 | 0.00 | - | - | 1 | 89.99% |
| ANF240726P00140000 | 2024-07-01 3:00PM EDT | 140.00 | 0.20 | 0.10 | 0.35 | -0.60 | -75.00% | 2 | 4 | 54.35% |
| ANF240726P00145000 | 2024-07-01 2:02PM EDT | 145.00 | 0.32 | 0.20 | 0.60 | -0.29 | -47.54% | 2 | 4 | 53.66% |
| ANF240726P00150000 | 2024-07-01 2:02PM EDT | 150.00 | 0.42 | 0.00 | 0.60 | -0.48 | -53.33% | 6 | 41 | 51.51% |
| ANF240726P00152500 | 2024-07-01 1:29PM EDT | 152.50 | 0.60 | 0.05 | 0.70 | -0.50 | -45.45% | 4 | 5 | 49.93% |
| ANF240726P00155000 | 2024-06-28 11:55AM EDT | 155.00 | 1.35 | 0.70 | 0.85 | 0.00 | - | 3 | 13 | 48.83% |
| ANF240726P00157500 | 2024-07-01 1:37PM EDT | 157.50 | 0.95 | 0.90 | 1.10 | -1.95 | -67.24% | 46 | 4 | 48.58% |
| ANF240726P00160000 | 2024-06-28 11:09AM EDT | 160.00 | 2.30 | 1.10 | 1.30 | 0.00 | - | 5 | 30 | 47.23% |
| ANF240726P00162500 | 2024-07-01 2:59PM EDT | 162.50 | 1.55 | 1.10 | 1.60 | -2.69 | -63.44% | 51 | 2 | 46.48% |
| ANF240726P00165000 | 2024-07-01 3:52PM EDT | 165.00 | 1.96 | 1.40 | 2.55 | -1.27 | -39.32% | 17 | 74 | 50.59% |
| ANF240726P00167500 | 2024-07-01 2:19PM EDT | 167.50 | 2.05 | 2.20 | 2.45 | -4.15 | -66.94% | 1 | 9 | 45.54% |
| ANF240726P00170000 | 2024-07-01 3:00PM EDT | 170.00 | 2.95 | 2.25 | 3.00 | -3.15 | -51.64% | 4 | 26 | 45.13% |
| ANF240726P00172500 | 2024-06-28 3:38PM EDT | 172.50 | 6.16 | 3.30 | 3.60 | 0.00 | - | 1 | 10 | 44.46% |
| ANF240726P00175000 | 2024-07-01 2:35PM EDT | 175.00 | 3.90 | 4.00 | 4.40 | -2.80 | -41.79% | 11 | 28 | 44.42% |
| ANF240726P00177500 | 2024-07-01 10:13AM EDT | 177.50 | 7.60 | 3.60 | 5.30 | +2.60 | +52.00% | 2 | 1 | 44.32% |
| ANF240726P00180000 | 2024-06-20 12:05PM EDT | 180.00 | 10.77 | 5.20 | 6.20 | 0.00 | - | 2 | 5 | 43.60% |
| ANF240726P00182500 | 2024-06-28 9:30AM EDT | 182.50 | 12.85 | 6.90 | 7.40 | 0.00 | - | 1 | 1 | 43.88% |
| ANF240726P00185000 | 2024-06-21 10:09AM EDT | 185.00 | 15.40 | 7.10 | 8.50 | 0.00 | - | 5 | 7 | 43.01% |
| ANF240726P00187500 | 2024-07-01 2:03PM EDT | 187.50 | 9.30 | 7.80 | 9.90 | -5.65 | -37.79% | 5 | 1 | 43.09% |
| ANF240726P00190000 | 2024-06-20 9:58AM EDT | 190.00 | 16.60 | 10.70 | 11.40 | 0.00 | - | 1 | 1 | 43.09% |
| ANF240726P00195000 | 2024-07-01 11:36AM EDT | 195.00 | 16.20 | 12.60 | 14.70 | -5.80 | -26.36% | 2 | 3 | 42.93% |
| ANF240726P00210000 | 2024-06-17 9:49AM EDT | 210.00 | 29.85 | 24.90 | 27.60 | 0.00 | - | 1 | 0 | 49.90% |
| ANF240726P00215000 | 2024-06-20 2:27PM EDT | 215.00 | 39.00 | 29.20 | 32.30 | 0.00 | - | - | 1 | 52.97% |
© 2024 Yahoo. All rights reserved.