Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF241115C00080000 | 2024-05-31 9:39AM EDT | 80.00 | 97.14 | 92.90 | 96.20 | 0.00 | - | 12 | 13 | 85.52% |
| ANF241115C00085000 | 2024-05-24 2:27PM EDT | 85.00 | 68.50 | 90.60 | 94.00 | 0.00 | - | 3 | 3 | 100.93% |
| ANF241115C00090000 | 2024-05-13 10:16AM EDT | 90.00 | 48.27 | 103.40 | 107.00 | 0.00 | - | 1 | 1 | 181.64% |
| ANF241115C00095000 | 2024-05-28 11:17AM EDT | 95.00 | 63.95 | 78.80 | 82.10 | 0.00 | - | 2 | 3 | 75.98% |
| ANF241115C00100000 | 2024-05-29 2:47PM EDT | 100.00 | 96.79 | 75.30 | 78.00 | 0.00 | - | 11 | 6 | 78.24% |
| ANF241115C00105000 | 2024-05-29 2:47PM EDT | 105.00 | 91.99 | 71.30 | 73.10 | 0.00 | - | 5 | 10 | 75.74% |
| ANF241115C00110000 | 2024-05-23 3:38PM EDT | 110.00 | 46.15 | 67.70 | 70.50 | 0.00 | - | 1 | 30 | 79.46% |
| ANF241115C00115000 | 2024-04-23 10:30AM EDT | 115.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ANF241115C00120000 | 2024-06-21 1:38PM EDT | 120.00 | 58.64 | 58.00 | 60.10 | 0.00 | - | 1 | 10 | 68.10% |
| ANF241115C00125000 | 2024-05-16 11:00AM EDT | 125.00 | 30.84 | 66.20 | 68.80 | 0.00 | - | 5 | 32 | 109.36% |
| ANF241115C00130000 | 2024-06-27 1:46PM EDT | 130.00 | 49.50 | 50.20 | 53.00 | -4.92 | -9.04% | 1 | 39 | 66.85% |
| ANF241115C00135000 | 2024-05-15 10:09AM EDT | 135.00 | 25.40 | 60.00 | 61.30 | 0.00 | - | 1 | 37 | 104.74% |
| ANF241115C00140000 | 2024-06-25 2:15PM EDT | 140.00 | 44.40 | 42.90 | 44.80 | 0.00 | - | 1 | 127 | 63.03% |
| ANF241115C00145000 | 2024-06-26 11:01AM EDT | 145.00 | 42.87 | 39.70 | 41.30 | 0.00 | - | 9 | 22 | 62.24% |
| ANF241115C00150000 | 2024-06-25 1:43PM EDT | 150.00 | 37.36 | 36.40 | 37.40 | 0.00 | - | 1 | 120 | 60.38% |
| ANF241115C00155000 | 2024-06-27 9:45AM EDT | 155.00 | 33.00 | 33.70 | 34.90 | -0.60 | -1.79% | 5 | 19 | 60.86% |
| ANF241115C00160000 | 2024-06-27 1:43PM EDT | 160.00 | 30.00 | 30.30 | 31.30 | -7.10 | -19.14% | 1 | 62 | 58.60% |
| ANF241115C00165000 | 2024-06-27 10:28AM EDT | 165.00 | 29.40 | 28.20 | 28.80 | +1.40 | +5.00% | 3 | 16 | 59.00% |
| ANF241115C00170000 | 2024-06-27 11:49AM EDT | 170.00 | 24.80 | 25.70 | 26.50 | -1.60 | -6.06% | 3 | 62 | 58.75% |
| ANF241115C00175000 | 2024-06-27 11:34AM EDT | 175.00 | 23.00 | 23.50 | 23.90 | -0.10 | -0.43% | 13 | 39 | 58.14% |
| ANF241115C00180000 | 2024-06-27 11:31AM EDT | 180.00 | 21.00 | 21.30 | 21.60 | -1.70 | -7.49% | 11 | 97 | 57.53% |
| ANF241115C00185000 | 2024-06-27 10:08AM EDT | 185.00 | 19.40 | 19.20 | 19.60 | -0.65 | -3.24% | 1 | 145 | 57.04% |
| ANF241115C00190000 | 2024-06-27 2:54PM EDT | 190.00 | 17.30 | 17.30 | 17.80 | -1.86 | -9.71% | 2 | 336 | 56.69% |
| ANF241115C00195000 | 2024-06-26 1:00PM EDT | 195.00 | 16.20 | 15.80 | 16.10 | 0.00 | - | 4 | 326 | 56.61% |
| ANF241115C00200000 | 2024-06-27 2:05PM EDT | 200.00 | 13.84 | 14.30 | 14.60 | -0.86 | -5.85% | 5 | 2,529 | 56.46% |
| ANF241115C00210000 | 2024-06-26 12:09PM EDT | 210.00 | 12.00 | 11.60 | 12.10 | 0.00 | - | 2 | 54 | 56.28% |
| ANF241115C00220000 | 2024-06-26 10:42AM EDT | 220.00 | 10.70 | 9.50 | 9.80 | 0.00 | - | 1 | 175 | 56.04% |
| ANF241115C00230000 | 2024-06-24 2:50PM EDT | 230.00 | 7.45 | 6.00 | 8.40 | 0.00 | - | 7 | 46 | 53.99% |
| ANF241115C00240000 | 2024-06-24 2:50PM EDT | 240.00 | 6.15 | 6.30 | 6.60 | 0.00 | - | 8 | 9 | 56.02% |
| ANF241115C00250000 | 2024-06-27 11:06AM EDT | 250.00 | 5.32 | 5.20 | 5.50 | -0.38 | -6.67% | 1 | 33 | 56.32% |
| ANF241115C00260000 | 2024-06-21 2:04PM EDT | 260.00 | 4.50 | 2.65 | 4.50 | 0.00 | - | 3 | 16 | 53.17% |
| ANF241115C00270000 | 2024-06-27 11:05AM EDT | 270.00 | 3.63 | 3.50 | 3.70 | -3.17 | -46.62% | 2 | 3 | 56.51% |
| ANF241115C00280000 | 2024-06-27 11:05AM EDT | 280.00 | 3.02 | 1.90 | 3.10 | -2.23 | -42.48% | 1 | 4 | 54.33% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF241115P00060000 | 2024-05-29 12:30PM EDT | 60.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | - | 1 | 85.16% |
| ANF241115P00065000 | 2024-04-23 12:05PM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| ANF241115P00070000 | 2024-06-04 9:54AM EDT | 70.00 | 0.60 | 0.25 | 0.55 | 0.00 | - | 2 | 83 | 72.22% |
| ANF241115P00075000 | 2024-06-14 2:52PM EDT | 75.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 4 | 8 | 72.31% |
| ANF241115P00080000 | 2024-06-20 10:20AM EDT | 80.00 | 0.80 | 0.45 | 1.10 | 0.00 | - | 5 | 15 | 69.92% |
| ANF241115P00085000 | 2024-06-20 9:59AM EDT | 85.00 | 0.88 | 0.55 | 1.25 | 0.00 | - | 10 | 1,015 | 66.89% |
| ANF241115P00090000 | 2024-06-24 10:10AM EDT | 90.00 | 1.11 | 0.80 | 1.15 | 0.00 | - | 2 | 117 | 63.14% |
| ANF241115P00095000 | 2024-06-27 12:09PM EDT | 95.00 | 1.35 | 1.00 | 1.70 | -0.48 | -26.23% | 5 | 10 | 62.77% |
| ANF241115P00100000 | 2024-06-27 10:28AM EDT | 100.00 | 1.70 | 1.55 | 1.70 | +0.05 | +3.03% | 3 | 465 | 60.74% |
| ANF241115P00105000 | 2024-06-24 1:20PM EDT | 105.00 | 2.20 | 1.95 | 2.10 | 0.00 | - | 1 | 63 | 59.38% |
| ANF241115P00110000 | 2024-06-14 10:15AM EDT | 110.00 | 2.25 | 1.50 | 2.65 | 0.00 | - | 3 | 137 | 55.19% |
| ANF241115P00115000 | 2024-06-14 11:52AM EDT | 115.00 | 2.90 | 2.70 | 3.30 | 0.00 | - | 1 | 241 | 56.45% |
| ANF241115P00120000 | 2024-06-25 2:19PM EDT | 120.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 3 | 144 | 56.23% |
| ANF241115P00125000 | 2024-06-18 3:29PM EDT | 125.00 | 3.90 | 3.60 | 4.80 | 0.00 | - | 1 | 121 | 53.16% |
| ANF241115P00130000 | 2024-06-24 2:18PM EDT | 130.00 | 6.25 | 5.50 | 6.30 | 0.00 | - | 1 | 628 | 55.37% |
| ANF241115P00135000 | 2024-06-14 11:50AM EDT | 135.00 | 5.95 | 5.80 | 7.00 | 0.00 | - | 1 | 196 | 52.28% |
| ANF241115P00140000 | 2024-06-24 3:03PM EDT | 140.00 | 7.92 | 7.10 | 8.30 | -0.98 | -11.01% | 1 | 136 | 51.70% |
| ANF241115P00145000 | 2024-06-27 1:57PM EDT | 145.00 | 9.70 | 8.60 | 9.90 | 0.00 | - | 3 | 137 | 51.37% |
| ANF241115P00150000 | 2024-06-26 12:17PM EDT | 150.00 | 11.30 | 11.10 | 11.50 | 0.00 | - | 6 | 226 | 51.93% |
| ANF241115P00155000 | 2024-06-26 12:17PM EDT | 155.00 | 13.24 | 11.40 | 13.40 | 0.00 | - | 4 | 299 | 52.03% |
| ANF241115P00160000 | 2024-06-27 2:31PM EDT | 160.00 | 15.50 | 13.10 | 15.50 | +0.10 | +0.65% | 16 | 136 | 51.62% |
| ANF241115P00165000 | 2024-06-27 10:11AM EDT | 165.00 | 17.43 | 17.30 | 17.80 | -1.27 | -6.79% | 1 | 108 | 50.65% |
| ANF241115P00170000 | 2024-06-27 10:11AM EDT | 170.00 | 19.88 | 19.80 | 20.30 | -1.12 | -5.33% | 1 | 224 | 50.35% |
| ANF241115P00175000 | 2024-06-24 3:09PM EDT | 175.00 | 23.80 | 22.40 | 22.90 | 0.00 | - | 5 | 142 | 50.45% |
| ANF241115P00180000 | 2024-06-27 10:08AM EDT | 180.00 | 25.60 | 25.20 | 25.70 | -0.35 | -1.35% | 1 | 26 | 50.01% |
| ANF241115P00185000 | 2024-06-27 2:31PM EDT | 185.00 | 28.90 | 28.20 | 28.70 | -0.10 | -0.34% | 3 | 37 | 49.64% |
| ANF241115P00190000 | 2024-06-25 1:01PM EDT | 190.00 | 32.12 | 31.30 | 31.90 | 0.00 | - | 10 | 21 | 49.35% |
| ANF241115P00195000 | 2024-06-13 10:19AM EDT | 195.00 | 27.80 | 34.20 | 35.50 | 0.00 | - | 1 | 3 | 49.66% |
| ANF241115P00200000 | 2024-06-06 1:02PM EDT | 200.00 | 36.00 | 36.20 | 39.20 | 0.00 | - | 1 | 30 | 49.87% |
| ANF241115P00210000 | 2024-06-18 10:34AM EDT | 210.00 | 39.20 | 43.60 | 46.50 | 0.00 | - | - | 8 | 49.05% |
© 2024 Yahoo. All rights reserved.