Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816C00045000 | 2024-06-18 12:26PM EDT | 45.00 | 139.10 | 126.20 | 129.40 | 0.00 | - | 2 | 3 | 166.41% |
| ANF240816C00050000 | 2024-02-16 11:41AM EDT | 50.00 | 71.75 | 75.80 | 78.70 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240816C00055000 | 2024-06-21 2:45PM EDT | 55.00 | 117.34 | 116.00 | 119.70 | 0.00 | - | 1 | 57 | 146.19% |
| ANF240816C00060000 | 2024-05-29 9:40AM EDT | 60.00 | 110.80 | 111.10 | 114.70 | 0.00 | - | 35 | 54 | 138.67% |
| ANF240816C00070000 | 2024-05-17 3:22PM EDT | 70.00 | 70.50 | 114.80 | 118.40 | 0.00 | - | 1 | 13 | 309.59% |
| ANF240816C00075000 | 2024-05-29 9:48AM EDT | 75.00 | 101.23 | 96.20 | 99.90 | 0.00 | - | 5 | 16 | 117.63% |
| ANF240816C00080000 | 2024-05-31 12:23PM EDT | 80.00 | 91.55 | 91.20 | 95.00 | 0.00 | - | 2 | 6 | 111.08% |
| ANF240816C00085000 | 2024-06-20 9:58AM EDT | 85.00 | 94.00 | 86.30 | 89.70 | 0.00 | - | 3 | 25 | 99.85% |
| ANF240816C00090000 | 2024-05-28 10:43AM EDT | 90.00 | 65.00 | 81.40 | 85.00 | 0.00 | - | 3 | 21 | 98.63% |
| ANF240816C00095000 | 2024-05-29 11:20AM EDT | 95.00 | 85.90 | 76.40 | 79.80 | 0.00 | - | 1 | 117 | 88.72% |
| ANF240816C00100000 | 2024-06-20 2:19PM EDT | 100.00 | 77.22 | 71.50 | 75.00 | 0.00 | - | 8 | 89 | 85.69% |
| ANF240816C00105000 | 2024-06-18 2:26PM EDT | 105.00 | 81.89 | 66.70 | 70.00 | 0.00 | - | 2 | 54 | 81.10% |
| ANF240816C00110000 | 2024-05-16 12:37PM EDT | 110.00 | 32.95 | 76.10 | 79.00 | 0.00 | - | 2 | 93 | 191.44% |
| ANF240816C00115000 | 2024-06-24 10:30AM EDT | 115.00 | 57.87 | 57.00 | 60.60 | 0.00 | - | 4 | 131 | 75.37% |
| ANF240816C00120000 | 2024-06-26 3:23PM EDT | 120.00 | 52.80 | 52.10 | 55.70 | 0.00 | - | 1 | 85 | 70.17% |
| ANF240816C00125000 | 2024-06-21 9:39AM EDT | 125.00 | 48.90 | 47.70 | 50.70 | 0.00 | - | 5 | 78 | 67.19% |
| ANF240816C00130000 | 2024-05-29 3:30PM EDT | 130.00 | 65.30 | 43.80 | 45.30 | 0.00 | - | 2 | 231 | 64.16% |
| ANF240816C00135000 | 2024-06-20 10:16AM EDT | 135.00 | 46.20 | 39.10 | 41.00 | 0.00 | - | 1 | 120 | 61.80% |
| ANF240816C00140000 | 2024-06-26 10:48AM EDT | 140.00 | 37.55 | 34.70 | 36.10 | 0.00 | - | 1 | 212 | 57.68% |
| ANF240816C00145000 | 2024-06-24 9:30AM EDT | 145.00 | 32.50 | 29.80 | 32.50 | 0.00 | - | 2 | 188 | 55.70% |
| ANF240816C00150000 | 2024-06-27 11:06AM EDT | 150.00 | 26.55 | 25.10 | 27.90 | -0.65 | -2.39% | 4 | 194 | 50.65% |
| ANF240816C00155000 | 2024-06-25 2:21PM EDT | 155.00 | 24.09 | 20.80 | 23.20 | 0.00 | - | 1 | 379 | 51.95% |
| ANF240816C00160000 | 2024-06-27 3:24PM EDT | 160.00 | 19.30 | 19.10 | 20.80 | -1.50 | -7.21% | 3 | 105 | 51.89% |
| ANF240816C00165000 | 2024-06-27 2:10PM EDT | 165.00 | 15.23 | 16.00 | 16.30 | -1.82 | -10.67% | 2 | 93 | 48.89% |
| ANF240816C00170000 | 2024-06-27 2:10PM EDT | 170.00 | 12.48 | 13.20 | 13.40 | -2.97 | -19.22% | 56 | 133 | 47.88% |
| ANF240816C00175000 | 2024-06-27 3:28PM EDT | 175.00 | 10.70 | 10.60 | 11.00 | -0.90 | -7.76% | 5 | 138 | 47.59% |
| ANF240816C00180000 | 2024-06-27 1:42PM EDT | 180.00 | 8.10 | 8.50 | 9.00 | -1.20 | -12.90% | 4 | 207 | 47.63% |
| ANF240816C00185000 | 2024-06-27 3:52PM EDT | 185.00 | 7.00 | 6.90 | 7.10 | -0.25 | -3.45% | 6 | 214 | 46.85% |
| ANF240816C00190000 | 2024-06-27 3:19PM EDT | 190.00 | 5.40 | 5.30 | 5.80 | -0.20 | -3.57% | 48 | 235 | 47.41% |
| ANF240816C00195000 | 2024-06-27 2:55PM EDT | 195.00 | 4.25 | 4.20 | 4.40 | -0.65 | -13.27% | 10 | 284 | 46.42% |
| ANF240816C00200000 | 2024-06-27 3:11PM EDT | 200.00 | 3.40 | 3.30 | 3.50 | -0.50 | -12.82% | 137 | 874 | 46.74% |
| ANF240816C00210000 | 2024-06-27 12:41PM EDT | 210.00 | 1.94 | 1.95 | 2.85 | -0.36 | -15.65% | 2 | 208 | 51.56% |
| ANF240816C00220000 | 2024-06-26 3:19PM EDT | 220.00 | 1.35 | 1.15 | 1.65 | 0.00 | - | 1 | 160 | 50.49% |
| ANF240816C00230000 | 2024-06-27 9:55AM EDT | 230.00 | 0.78 | 0.70 | 0.90 | -0.22 | -22.00% | 50 | 119 | 49.39% |
| ANF240816C00240000 | 2024-06-26 12:18PM EDT | 240.00 | 0.63 | 0.25 | 0.90 | 0.00 | - | 1 | 14 | 50.27% |
| ANF240816C00250000 | 2024-06-27 12:33PM EDT | 250.00 | 0.30 | 0.30 | 0.70 | -0.20 | -40.00% | 1 | 24 | 53.76% |
| ANF240816C00260000 | 2024-06-17 11:27AM EDT | 260.00 | 0.87 | 0.10 | 0.75 | 0.00 | - | 3 | 3 | 56.69% |
| ANF240816C00270000 | 2024-06-27 3:37PM EDT | 270.00 | 0.20 | 0.05 | 0.30 | -0.05 | -20.00% | 5 | 30 | 53.52% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816P00045000 | 2024-05-17 9:38AM EDT | 45.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 3 | 12 | 186.91% |
| ANF240816P00050000 | 2024-05-06 10:41AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 145 | 145.12% |
| ANF240816P00055000 | 2024-06-26 10:21AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 50.00% |
| ANF240816P00060000 | 2024-06-25 10:46AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 156 | 112.50% |
| ANF240816P00065000 | 2024-06-07 9:56AM EDT | 65.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 104.49% |
| ANF240816P00070000 | 2024-06-26 1:56PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 120 | 100.39% |
| ANF240816P00075000 | 2024-06-11 11:00AM EDT | 75.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 1,631 | 95.70% |
| ANF240816P00080000 | 2024-06-27 3:07PM EDT | 80.00 | 0.09 | 0.00 | 0.10 | -0.05 | -35.71% | 5 | 238 | 79.69% |
| ANF240816P00085000 | 2024-06-20 11:50AM EDT | 85.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 5 | 138 | 86.04% |
| ANF240816P00090000 | 2024-06-12 2:03PM EDT | 90.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 112 | 78.03% |
| ANF240816P00095000 | 2024-06-27 10:33AM EDT | 95.00 | 0.12 | 0.05 | 0.15 | -0.05 | -29.41% | 21 | 193 | 68.36% |
| ANF240816P00100000 | 2024-06-27 12:31PM EDT | 100.00 | 0.16 | 0.05 | 0.35 | -0.06 | -27.27% | 10 | 2,830 | 69.24% |
| ANF240816P00105000 | 2024-06-26 11:36AM EDT | 105.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 2 | 530 | 70.26% |
| ANF240816P00110000 | 2024-06-25 1:34PM EDT | 110.00 | 0.28 | 0.20 | 0.40 | 0.00 | - | 1 | 223 | 62.11% |
| ANF240816P00115000 | 2024-06-17 10:17AM EDT | 115.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 334 | 60.89% |
| ANF240816P00120000 | 2024-06-25 2:29PM EDT | 120.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 1 | 925 | 56.47% |
| ANF240816P00125000 | 2024-06-27 11:59AM EDT | 125.00 | 0.72 | 0.50 | 0.90 | +0.22 | +44.00% | 2 | 250 | 54.66% |
| ANF240816P00130000 | 2024-06-26 12:58PM EDT | 130.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 4 | 308 | 50.27% |
| ANF240816P00135000 | 2024-06-27 9:49AM EDT | 135.00 | 1.20 | 1.00 | 1.15 | +0.10 | +9.09% | 3 | 1,284 | 49.32% |
| ANF240816P00140000 | 2024-06-27 3:52PM EDT | 140.00 | 1.50 | 1.35 | 1.75 | -0.07 | -4.46% | 41 | 288 | 49.10% |
| ANF240816P00145000 | 2024-06-26 3:16PM EDT | 145.00 | 2.35 | 2.00 | 3.20 | 0.00 | - | 26 | 139 | 53.09% |
| ANF240816P00150000 | 2024-06-27 12:18PM EDT | 150.00 | 3.20 | 2.85 | 3.10 | +0.11 | +3.56% | 12 | 611 | 45.64% |
| ANF240816P00155000 | 2024-06-27 3:11PM EDT | 155.00 | 4.11 | 3.80 | 4.20 | -0.15 | -3.52% | 22 | 865 | 44.64% |
| ANF240816P00160000 | 2024-06-26 12:05PM EDT | 160.00 | 5.62 | 5.40 | 5.70 | 0.00 | - | 14 | 192 | 44.19% |
| ANF240816P00165000 | 2024-06-27 12:10PM EDT | 165.00 | 7.88 | 7.10 | 7.40 | +0.43 | +5.77% | 4 | 565 | 43.19% |
| ANF240816P00170000 | 2024-06-27 3:51PM EDT | 170.00 | 9.30 | 9.10 | 9.50 | +0.20 | +2.20% | 52 | 287 | 42.43% |
| ANF240816P00175000 | 2024-06-27 12:50PM EDT | 175.00 | 12.90 | 11.80 | 12.10 | +0.35 | +2.79% | 14 | 299 | 42.22% |
| ANF240816P00180000 | 2024-06-27 10:38AM EDT | 180.00 | 14.00 | 14.60 | 15.10 | -0.92 | -6.17% | 2 | 569 | 42.18% |
| ANF240816P00185000 | 2024-06-27 2:46PM EDT | 185.00 | 18.38 | 16.90 | 18.50 | -0.37 | -1.97% | 3 | 550 | 42.41% |
| ANF240816P00190000 | 2024-06-18 12:04PM EDT | 190.00 | 16.70 | 20.10 | 22.10 | 0.00 | - | 2 | 173 | 42.22% |
| ANF240816P00195000 | 2024-06-27 11:19AM EDT | 195.00 | 25.70 | 24.30 | 25.80 | +0.50 | +1.98% | 20 | 48 | 41.16% |
| ANF240816P00200000 | 2024-06-27 12:42PM EDT | 200.00 | 31.50 | 28.90 | 30.00 | +2.00 | +6.78% | 10 | 42 | 41.39% |
| ANF240816P00210000 | 2024-06-25 12:34PM EDT | 210.00 | 38.50 | 37.60 | 39.50 | 0.00 | - | 10 | 12 | 46.29% |
| ANF240816P00230000 | 2024-06-24 3:58PM EDT | 230.00 | 60.80 | 56.50 | 58.70 | 0.00 | - | 1 | 5 | 53.00% |
© 2024 Yahoo. All rights reserved.