Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240920C00115000 | 2024-07-01 2:11PM EDT | 115.00 | 73.50 | 70.30 | 73.00 | +12.30 | +20.10% | 2 | 2 | 74.33% |
| ANF240920C00160000 | 2024-06-27 2:32PM EDT | 160.00 | 25.80 | 34.70 | 35.60 | 0.00 | - | 32 | 41 | 63.83% |
| ANF240920C00165000 | 2024-06-26 3:37PM EDT | 165.00 | 23.70 | 31.50 | 32.50 | 0.00 | - | 10 | 11 | 63.46% |
| ANF240920C00170000 | 2024-06-28 3:14PM EDT | 170.00 | 23.00 | 28.50 | 29.10 | 0.00 | - | 11 | 12 | 62.35% |
| ANF240920C00175000 | 2024-07-01 2:46PM EDT | 175.00 | 26.55 | 25.60 | 26.30 | +5.05 | +23.49% | 5 | 16 | 61.80% |
| ANF240920C00180000 | 2024-07-01 3:55PM EDT | 180.00 | 23.00 | 23.00 | 23.60 | +3.90 | +20.42% | 21 | 148 | 61.29% |
| ANF240920C00185000 | 2024-07-01 2:27PM EDT | 185.00 | 21.10 | 20.70 | 21.10 | +5.06 | +31.55% | 50 | 43 | 60.97% |
| ANF240920C00190000 | 2024-07-01 10:26AM EDT | 190.00 | 17.00 | 18.50 | 18.90 | +2.35 | +16.04% | 2 | 10 | 60.71% |
| ANF240920C00195000 | 2024-06-28 11:39AM EDT | 195.00 | 13.30 | 16.40 | 16.80 | 0.00 | - | 2 | 6 | 60.22% |
| ANF240920C00200000 | 2024-07-01 3:22PM EDT | 200.00 | 14.50 | 14.50 | 15.00 | +3.10 | +27.19% | 12 | 31 | 59.96% |
| ANF240920C00210000 | 2024-07-01 12:58PM EDT | 210.00 | 11.32 | 11.40 | 11.90 | +4.12 | +57.22% | 1 | 13 | 59.79% |
| ANF240920C00220000 | 2024-06-28 11:01AM EDT | 220.00 | 9.30 | 8.90 | 9.40 | +2.50 | +36.76% | 30 | 1 | 59.72% |
| ANF240920C00230000 | 2024-07-01 12:14PM EDT | 230.00 | 6.60 | 6.90 | 7.30 | +1.10 | +20.00% | 8 | 1 | 59.53% |
| ANF240920C00240000 | 2024-06-25 11:47AM EDT | 240.00 | 3.90 | 5.40 | 5.70 | 0.00 | - | - | 1 | 59.67% |
| ANF240920C00250000 | 2024-06-28 9:36AM EDT | 250.00 | 3.00 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 59.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240920P00095000 | 2024-06-27 11:54AM EDT | 95.00 | 0.50 | 0.30 | 0.60 | -0.10 | -16.67% | 1 | 20 | 72.80% |
| ANF240920P00100000 | 2024-06-27 12:31PM EDT | 100.00 | 0.94 | 0.30 | 1.20 | 0.00 | - | - | 10 | 74.17% |
| ANF240920P00110000 | 2024-06-28 9:59AM EDT | 110.00 | 1.30 | 0.70 | 1.60 | 0.00 | - | 1 | 1 | 69.87% |
| ANF240920P00115000 | 2024-06-28 2:00PM EDT | 115.00 | 1.62 | 0.60 | 1.40 | 0.00 | - | 8 | 4 | 62.87% |
| ANF240920P00120000 | 2024-07-01 2:52PM EDT | 120.00 | 1.59 | 1.45 | 1.65 | -0.51 | -24.29% | 1 | 1 | 64.18% |
| ANF240920P00125000 | 2024-06-26 3:56PM EDT | 125.00 | 2.75 | 1.80 | 2.05 | 0.00 | - | - | 3 | 62.55% |
| ANF240920P00135000 | 2024-06-27 11:59AM EDT | 135.00 | 4.67 | 2.45 | 3.20 | 0.00 | - | - | 2 | 58.89% |
| ANF240920P00140000 | 2024-06-27 12:09PM EDT | 140.00 | 5.75 | 3.70 | 4.00 | 0.00 | - | - | 12 | 59.62% |
| ANF240920P00145000 | 2024-07-01 2:02PM EDT | 145.00 | 4.75 | 4.70 | 5.00 | -1.40 | -22.76% | 2 | 4 | 59.20% |
| ANF240920P00150000 | 2024-07-01 2:02PM EDT | 150.00 | 5.85 | 5.80 | 6.10 | -1.55 | -20.95% | 2 | 9 | 58.50% |
| ANF240920P00155000 | 2024-07-01 1:52PM EDT | 155.00 | 7.07 | 7.00 | 7.40 | -3.23 | -31.36% | 2 | 4 | 57.73% |
| ANF240920P00160000 | 2024-07-01 2:03PM EDT | 160.00 | 8.50 | 8.40 | 8.90 | -2.65 | -23.77% | 9 | 13 | 57.06% |
| ANF240920P00165000 | 2024-07-01 1:52PM EDT | 165.00 | 10.17 | 10.20 | 10.60 | -2.53 | -19.92% | 1 | 19 | 56.78% |
| ANF240920P00170000 | 2024-06-28 10:04AM EDT | 170.00 | 13.40 | 12.10 | 12.40 | -1.90 | -12.42% | 1 | 42 | 56.15% |
| ANF240920P00175000 | 2024-07-01 2:56PM EDT | 175.00 | 14.70 | 14.20 | 14.50 | -3.30 | -18.33% | 65 | 62 | 55.69% |
| ANF240920P00180000 | 2024-07-01 12:51PM EDT | 180.00 | 17.30 | 16.40 | 16.90 | -3.70 | -17.62% | 35 | 27 | 55.20% |
| ANF240920P00185000 | 2024-07-01 3:58PM EDT | 185.00 | 19.38 | 19.00 | 19.40 | -4.82 | -19.92% | 37 | 48 | 54.85% |
| ANF240920P00190000 | 2024-07-01 10:19AM EDT | 190.00 | 22.40 | 21.70 | 22.20 | -4.60 | -17.04% | 13 | 11 | 54.49% |
| ANF240920P00200000 | 2024-07-01 12:51PM EDT | 200.00 | 28.80 | 27.50 | 30.10 | -6.72 | -18.92% | 24 | 2 | 56.00% |
© 2024 Yahoo. All rights reserved.