Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240802C00130000 | 2024-06-17 12:53PM EDT | 130.00 | 57.65 | 53.30 | 56.60 | 0.00 | - | - | 1 | 63.72% |
| ANF240802C00162500 | 2024-06-24 9:39AM EDT | 162.50 | 15.60 | 23.70 | 25.50 | 0.00 | - | 1 | 1 | 54.47% |
| ANF240802C00167500 | 2024-07-01 11:04AM EDT | 167.50 | 17.80 | 20.60 | 21.40 | +4.95 | +38.52% | 3 | 2 | 51.86% |
| ANF240802C00170000 | 2024-06-28 12:20PM EDT | 170.00 | 12.69 | 18.10 | 20.30 | 0.00 | - | 1 | 15 | 55.33% |
| ANF240802C00172500 | 2024-07-01 11:40AM EDT | 172.50 | 15.50 | 15.60 | 18.90 | +3.30 | +27.05% | 1 | 15 | 56.46% |
| ANF240802C00175000 | 2024-06-28 9:32AM EDT | 175.00 | 12.80 | 15.30 | 16.30 | +3.20 | +33.33% | 3 | 6 | 51.08% |
| ANF240802C00177500 | 2024-07-01 2:03PM EDT | 177.50 | 14.60 | 12.70 | 14.80 | +4.99 | +51.93% | 6 | 17 | 50.97% |
| ANF240802C00180000 | 2024-07-01 11:24AM EDT | 180.00 | 11.43 | 12.20 | 13.30 | +3.93 | +52.40% | 5 | 5 | 50.44% |
| ANF240802C00182500 | 2024-07-01 12:44PM EDT | 182.50 | 10.90 | 10.90 | 11.40 | +5.10 | +87.93% | 7 | 11 | 47.64% |
| ANF240802C00185000 | 2024-07-01 3:31PM EDT | 185.00 | 9.50 | 9.10 | 10.70 | +2.80 | +41.79% | 5 | 18 | 49.99% |
| ANF240802C00187500 | 2024-06-28 10:32AM EDT | 187.50 | 5.71 | 7.60 | 9.70 | 0.00 | - | 1 | 2 | 50.53% |
| ANF240802C00190000 | 2024-07-01 2:23PM EDT | 190.00 | 7.90 | 7.10 | 7.90 | +4.14 | +110.11% | 11 | 14 | 46.96% |
| ANF240802C00192500 | 2024-07-01 1:27PM EDT | 192.50 | 7.00 | 5.90 | 8.30 | +3.25 | +86.67% | 5 | 3 | 53.21% |
| ANF240802C00195000 | 2024-07-01 3:38PM EDT | 195.00 | 5.64 | 4.90 | 6.10 | +2.79 | +97.89% | 4 | 12 | 46.85% |
| ANF240802C00197500 | 2024-07-01 2:45PM EDT | 197.50 | 5.49 | 4.00 | 6.70 | +2.62 | +91.29% | 8 | 3 | 53.57% |
| ANF240802C00200000 | 2024-06-24 12:38PM EDT | 200.00 | 2.25 | 4.20 | 5.80 | 0.00 | - | 6 | 6 | 52.72% |
| ANF240802C00202500 | 2024-06-27 10:14AM EDT | 202.50 | 1.92 | 3.20 | 5.00 | 0.00 | - | - | 3 | 51.99% |
| ANF240802C00210000 | 2024-06-21 3:35PM EDT | 210.00 | 1.60 | 1.60 | 2.90 | 0.00 | - | 20 | 11 | 48.85% |
| ANF240802C00215000 | 2024-06-21 11:38AM EDT | 215.00 | 1.35 | 1.75 | 3.10 | 0.00 | - | 3 | 8 | 50.78% |
| ANF240802C00220000 | 2024-07-01 12:14PM EDT | 220.00 | 1.30 | 0.80 | 2.40 | +0.55 | +73.33% | 10 | 0 | 55.38% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240802P00100000 | 2024-06-20 12:21PM EDT | 100.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | - | 1 | 113.28% |
| ANF240802P00115000 | 2024-06-25 1:49PM EDT | 115.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 6 | 94.34% |
| ANF240802P00130000 | 2024-06-24 10:24AM EDT | 130.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | - | 1 | 66.99% |
| ANF240802P00140000 | 2024-07-01 10:00AM EDT | 140.00 | 0.60 | 0.20 | 0.75 | -0.65 | -52.00% | 2 | 2 | 54.88% |
| ANF240802P00145000 | 2024-07-01 12:56PM EDT | 145.00 | 0.60 | 0.55 | 0.70 | -0.79 | -56.83% | 1 | 5 | 51.90% |
| ANF240802P00150000 | 2024-07-01 10:10AM EDT | 150.00 | 1.25 | 0.55 | 1.65 | -0.05 | -3.85% | 5 | 6 | 52.61% |
| ANF240802P00152500 | 2024-06-27 3:35PM EDT | 152.50 | 2.15 | 0.95 | 1.10 | 0.00 | - | - | 5 | 49.38% |
| ANF240802P00155000 | 2024-06-26 3:22PM EDT | 155.00 | 3.04 | 1.15 | 1.30 | 0.00 | - | 1 | 14 | 48.34% |
| ANF240802P00157500 | 2024-06-27 3:35PM EDT | 157.50 | 1.74 | 1.25 | 1.55 | -1.43 | -45.11% | 5 | 10 | 47.49% |
| ANF240802P00160000 | 2024-06-26 3:18PM EDT | 160.00 | 4.35 | 1.60 | 2.70 | 0.00 | - | 1 | 22 | 53.38% |
| ANF240802P00165000 | 2024-07-01 2:33PM EDT | 165.00 | 2.45 | 2.15 | 3.30 | -2.05 | -45.56% | 5 | 13 | 49.76% |
| ANF240802P00167500 | 2024-06-28 10:00AM EDT | 167.50 | 5.15 | 2.00 | 3.30 | 0.00 | - | 100 | 102 | 45.75% |
| ANF240802P00170000 | 2024-07-01 2:33PM EDT | 170.00 | 3.55 | 3.60 | 3.90 | -2.50 | -41.32% | 12 | 100 | 45.23% |
| ANF240802P00172500 | 2024-07-01 2:53PM EDT | 172.50 | 4.94 | 2.95 | 4.60 | -4.56 | -48.00% | 5 | 15 | 44.81% |
| ANF240802P00175000 | 2024-07-01 2:25PM EDT | 175.00 | 4.65 | 3.80 | 5.40 | -6.35 | -57.73% | 4 | 1 | 44.45% |
| ANF240802P00177500 | 2024-07-01 1:44PM EDT | 177.50 | 6.20 | 5.10 | 6.80 | -5.90 | -48.76% | 1 | 1 | 46.55% |
| ANF240802P00180000 | 2024-06-27 11:41AM EDT | 180.00 | 13.70 | 7.10 | 7.40 | 0.00 | - | 1 | 2 | 44.24% |
| ANF240802P00185000 | 2024-06-20 9:30AM EDT | 185.00 | 10.80 | 8.50 | 9.80 | 0.00 | - | - | 1 | 43.98% |
| ANF240802P00192500 | 2024-06-20 2:27PM EDT | 192.50 | 20.00 | 13.40 | 14.10 | 0.00 | - | 1 | 1 | 43.29% |
| ANF240802P00202500 | 2024-06-14 12:26PM EDT | 202.50 | 22.58 | 19.40 | 23.40 | 0.00 | - | 1 | 1 | 54.55% |
| ANF240802P00220000 | 2024-06-17 11:32AM EDT | 220.00 | 36.45 | 34.40 | 37.00 | 0.00 | - | - | 0 | 48.88% |
© 2024 Yahoo. All rights reserved.