UK markets open in 4 hours 44 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,426.62 +219.49 (+1.21%) CRUDE OIL
79.18 +0.23 (+0.29%) GOLD FUTURES
2,310.80 +1.20 (+0.05%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,602.48 +1,949.77 (+4.27%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503C00065000 | 2024-04-26 9:54AM EDT | 65.00 | 51.55 | 58.00 | 61.10 | 0.00 | - | 4 | 4 | 843.36% |
| ANF240503C00075000 | 2024-04-26 9:55AM EDT | 75.00 | 41.37 | 48.10 | 51.10 | 0.00 | - | 5 | 5 | 685.55% |
| ANF240503C00080000 | 2024-04-26 10:20AM EDT | 80.00 | 38.99 | 43.00 | 46.10 | 0.00 | - | 8 | 8 | 613.67% |
| ANF240503C00085000 | 2024-04-26 9:56AM EDT | 85.00 | 31.38 | 38.50 | 41.00 | 0.00 | - | 1 | 1 | 533.59% |
| ANF240503C00095000 | 2024-05-02 3:43PM EDT | 95.00 | 29.61 | 28.00 | 31.10 | +3.21 | +12.16% | 1 | 2 | 418.16% |
| ANF240503C00100000 | 2024-04-30 3:24PM EDT | 100.00 | 22.50 | 23.10 | 26.60 | 0.00 | - | 1 | 6 | 398.24% |
| ANF240503C00102000 | 2024-04-25 2:07PM EDT | 102.00 | 13.50 | 21.10 | 24.00 | 0.00 | - | - | 1 | 325.39% |
| ANF240503C00103000 | 2024-04-26 11:03AM EDT | 103.00 | 16.40 | 19.80 | 23.40 | 0.00 | - | 400 | 2 | 345.51% |
| ANF240503C00104000 | 2024-04-25 10:42AM EDT | 104.00 | 9.40 | 18.80 | 22.80 | 0.00 | - | - | 8 | 361.23% |
| ANF240503C00105000 | 2024-04-22 10:49AM EDT | 105.00 | 8.90 | 19.30 | 20.90 | 0.00 | - | 1 | 5 | 192.58% |
| ANF240503C00106000 | 2024-04-22 9:47AM EDT | 106.00 | 8.40 | 18.30 | 19.70 | 0.00 | - | 1 | 2 | 162.50% |
| ANF240503C00107000 | 2024-04-25 10:14AM EDT | 107.00 | 8.00 | 16.00 | 19.40 | 0.00 | - | 1 | 11 | 296.39% |
| ANF240503C00108000 | 2024-04-22 10:01AM EDT | 108.00 | 7.20 | 15.30 | 19.00 | 0.00 | - | 4 | 15 | 174.22% |
| ANF240503C00109000 | 2024-04-29 10:14AM EDT | 109.00 | 15.20 | 14.70 | 16.90 | 0.00 | - | 1 | 7 | 237.31% |
| ANF240503C00110000 | 2024-05-01 11:49AM EDT | 110.00 | 13.09 | 14.30 | 16.30 | +3.49 | +36.35% | 2 | 100 | 174.41% |
| ANF240503C00111000 | 2024-05-02 3:22PM EDT | 111.00 | 14.05 | 12.20 | 15.40 | -1.55 | -9.94% | 1 | 42 | 247.46% |
| ANF240503C00112000 | 2024-05-01 12:08PM EDT | 112.00 | 7.35 | 12.30 | 14.00 | 0.00 | - | 1 | 53 | 138.67% |
| ANF240503C00113000 | 2024-05-02 3:22PM EDT | 113.00 | 11.93 | 11.30 | 12.70 | +4.08 | +51.97% | 1 | 72 | 107.42% |
| ANF240503C00114000 | 2024-05-01 12:32PM EDT | 114.00 | 6.68 | 10.30 | 13.50 | 0.00 | - | 9 | 22 | 180.47% |
| ANF240503C00115000 | 2024-05-02 11:38AM EDT | 115.00 | 8.94 | 7.50 | 11.80 | +0.54 | +6.43% | 10 | 101 | 219.34% |
| ANF240503C00116000 | 2024-05-02 11:38AM EDT | 116.00 | 7.95 | 6.50 | 11.00 | -1.93 | -19.53% | 9 | 20 | 216.02% |
| ANF240503C00117000 | 2024-05-02 1:25PM EDT | 117.00 | 8.59 | 7.10 | 9.20 | +1.49 | +20.99% | 2 | 43 | 93.55% |
| ANF240503C00118000 | 2024-05-01 2:07PM EDT | 118.00 | 6.79 | 6.50 | 8.20 | +2.41 | +55.02% | 1 | 84 | 100.10% |
| ANF240503C00119000 | 2024-05-02 1:54PM EDT | 119.00 | 5.71 | 5.70 | 6.90 | +2.01 | +54.32% | 4 | 129 | 86.33% |
| ANF240503C00120000 | 2024-05-02 3:41PM EDT | 120.00 | 4.50 | 4.50 | 5.30 | +0.10 | +2.27% | 15 | 166 | 75.98% |
| ANF240503C00121000 | 2024-05-02 1:54PM EDT | 121.00 | 5.00 | 2.90 | 4.40 | +2.45 | +96.08% | 14 | 201 | 71.09% |
| ANF240503C00122000 | 2024-05-02 1:08PM EDT | 122.00 | 4.15 | 3.30 | 5.00 | +2.75 | +196.43% | 27 | 122 | 94.24% |
| ANF240503C00123000 | 2024-05-02 3:41PM EDT | 123.00 | 2.38 | 2.15 | 4.30 | -0.22 | -8.46% | 10 | 159 | 82.81% |
| ANF240503C00124000 | 2024-05-02 2:16PM EDT | 124.00 | 2.73 | 2.00 | 2.15 | +1.88 | +221.18% | 21 | 126 | 60.94% |
| ANF240503C00125000 | 2024-05-02 3:43PM EDT | 125.00 | 1.28 | 1.45 | 1.60 | +0.65 | +103.17% | 70 | 104 | 60.35% |
| ANF240503C00126000 | 2024-05-02 2:16PM EDT | 126.00 | 1.55 | 1.00 | 1.15 | +0.95 | +158.33% | 16 | 131 | 59.67% |
| ANF240503C00127000 | 2024-05-02 1:49PM EDT | 127.00 | 0.58 | 0.65 | 0.80 | -0.39 | -40.21% | 138 | 243 | 59.08% |
| ANF240503C00128000 | 2024-05-02 3:16PM EDT | 128.00 | 0.45 | 0.40 | 0.55 | -0.25 | -35.71% | 18 | 100 | 58.98% |
| ANF240503C00129000 | 2024-05-02 2:08PM EDT | 129.00 | 0.72 | 0.25 | 0.60 | +0.47 | +188.00% | 429 | 101 | 66.70% |
| ANF240503C00130000 | 2024-05-02 3:13PM EDT | 130.00 | 0.14 | 0.15 | 0.25 | +0.02 | +16.67% | 110 | 282 | 60.64% |
| ANF240503C00131000 | 2024-05-02 3:38PM EDT | 131.00 | 0.20 | 0.10 | 0.65 | -0.05 | -20.00% | 93 | 94 | 82.42% |
| ANF240503C00132000 | 2024-05-02 2:08PM EDT | 132.00 | 0.22 | 0.05 | 0.15 | +0.11 | +100.00% | 431 | 65 | 65.63% |
| ANF240503C00133000 | 2024-05-02 3:19PM EDT | 133.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 3 | 30 | 68.75% |
| ANF240503C00134000 | 2024-05-01 10:19AM EDT | 134.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 75.00% |
| ANF240503C00135000 | 2024-05-02 2:08PM EDT | 135.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 61 | 99.41% |
| ANF240503C00136000 | 2024-05-02 12:34PM EDT | 136.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 7 | 34 | 82.03% |
| ANF240503C00137000 | 2024-05-01 10:12AM EDT | 137.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 47 | 94.14% |
| ANF240503C00138000 | 2024-05-01 2:44PM EDT | 138.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 2 | 57 | 129.10% |
| ANF240503C00139000 | 2024-04-29 12:37PM EDT | 139.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 30 | 53 | 138.87% |
| ANF240503C00140000 | 2024-04-29 2:26PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 44 | 153.71% |
| ANF240503C00141000 | 2024-04-18 9:37AM EDT | 141.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 160.94% |
| ANF240503C00144000 | 2024-04-09 10:28AM EDT | 144.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | - | 5 | 115.63% |
| ANF240503C00150000 | 2024-04-15 2:49PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 21 | 173.44% |
| ANF240503C00160000 | 2024-04-08 1:45PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 20 | 278.13% |
| ANF240503C00165000 | 2024-03-27 9:57AM EDT | 165.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 283.59% |
| ANF240503C00170000 | 2024-04-09 10:30AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 330.47% |
| ANF240503C00190000 | 2024-03-25 3:59PM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 421.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503P00075000 | 2024-04-23 10:38AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 537.89% |
| ANF240503P00085000 | 2024-04-16 12:11PM EDT | 85.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 378.13% |
| ANF240503P00089000 | 2024-04-22 12:29PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ANF240503P00090000 | 2024-04-19 3:09PM EDT | 90.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 42 | 246.88% |
| ANF240503P00093000 | 2024-04-23 12:03PM EDT | 93.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 3 | 333.20% |
| ANF240503P00095000 | 2024-04-26 10:04AM EDT | 95.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 17 | 43 | 298.83% |
| ANF240503P00098000 | 2024-04-25 9:40AM EDT | 98.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 8 | 189.06% |
| ANF240503P00100000 | 2024-05-01 11:51AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 30 | 140 | 175.00% |
| ANF240503P00101000 | 2024-04-29 9:50AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 43 | 167.19% |
| ANF240503P00102000 | 2024-05-01 9:30AM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 160.94% |
| ANF240503P00103000 | 2024-04-30 10:12AM EDT | 103.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 153.13% |
| ANF240503P00104000 | 2024-04-26 12:00PM EDT | 104.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 160.94% |
| ANF240503P00105000 | 2024-05-02 12:35PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 49 | 139.84% |
| ANF240503P00106000 | 2024-05-02 10:34AM EDT | 106.00 | 0.05 | 0.00 | 0.55 | -0.01 | -16.67% | 150 | 347 | 196.09% |
| ANF240503P00107000 | 2024-05-01 10:35AM EDT | 107.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 42 | 126.56% |
| ANF240503P00108000 | 2024-05-01 11:40AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 57 | 119.53% |
| ANF240503P00109000 | 2024-05-02 2:20PM EDT | 109.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 88 | 112.50% |
| ANF240503P00110000 | 2024-05-02 1:41PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 10 | 516 | 106.25% |
| ANF240503P00111000 | 2024-05-02 3:15PM EDT | 111.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 2 | 23 | 99.22% |
| ANF240503P00112000 | 2024-05-01 2:35PM EDT | 112.00 | 0.34 | 0.00 | 0.10 | +0.19 | +126.67% | 1 | 36 | 102.73% |
| ANF240503P00113000 | 2024-05-02 3:35PM EDT | 113.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 40 | 76 | 101.95% |
| ANF240503P00114000 | 2024-05-01 11:31AM EDT | 114.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 94.53% |
| ANF240503P00115000 | 2024-05-02 1:57PM EDT | 115.00 | 0.05 | 0.05 | 0.55 | -0.25 | -83.33% | 17 | 125 | 116.80% |
| ANF240503P00116000 | 2024-05-02 1:56PM EDT | 116.00 | 0.05 | 0.00 | 0.15 | -0.33 | -86.84% | 12 | 54 | 79.30% |
| ANF240503P00117000 | 2024-05-02 2:32PM EDT | 117.00 | 0.07 | 0.05 | 0.15 | -1.23 | -94.62% | 3 | 36 | 75.78% |
| ANF240503P00118000 | 2024-05-02 12:47PM EDT | 118.00 | 0.15 | 0.00 | 0.15 | -1.00 | -86.96% | 113 | 176 | 64.06% |
| ANF240503P00119000 | 2024-05-02 2:18PM EDT | 119.00 | 0.15 | 0.10 | 0.20 | -0.38 | -71.70% | 22 | 90 | 65.63% |
| ANF240503P00120000 | 2024-05-02 2:32PM EDT | 120.00 | 0.21 | 0.20 | 0.25 | -1.64 | -88.65% | 101 | 253 | 63.38% |
| ANF240503P00121000 | 2024-05-02 1:37PM EDT | 121.00 | 0.35 | 0.30 | 0.40 | -1.98 | -84.98% | 68 | 136 | 62.21% |
| ANF240503P00122000 | 2024-05-02 3:45PM EDT | 122.00 | 0.71 | 0.20 | 1.60 | -2.36 | -76.87% | 20 | 56 | 78.71% |
| ANF240503P00123000 | 2024-05-02 3:47PM EDT | 123.00 | 0.90 | 0.10 | 0.90 | -0.83 | -47.98% | 36 | 31 | 64.99% |
| ANF240503P00124000 | 2024-05-02 2:24PM EDT | 124.00 | 1.40 | 1.10 | 1.25 | -0.87 | -38.33% | 71 | 26 | 60.94% |
| ANF240503P00125000 | 2024-05-02 2:15PM EDT | 125.00 | 1.95 | 1.50 | 1.70 | -2.25 | -53.57% | 32 | 77 | 59.38% |
| ANF240503P00126000 | 2024-05-02 3:12PM EDT | 126.00 | 2.20 | 2.05 | 2.25 | -3.90 | -63.93% | 30 | 29 | 58.69% |
| ANF240503P00127000 | 2024-05-02 2:15PM EDT | 127.00 | 2.30 | 1.75 | 3.10 | -2.10 | -47.73% | 9 | 10 | 70.90% |
| ANF240503P00128000 | 2024-05-02 1:54PM EDT | 128.00 | 3.00 | 2.00 | 4.20 | -2.70 | -47.37% | 3 | 12 | 88.18% |
| ANF240503P00129000 | 2024-04-29 11:39AM EDT | 129.00 | 5.50 | 3.20 | 6.20 | 0.00 | - | 5 | 19 | 76.27% |
| ANF240503P00130000 | 2024-05-02 2:06PM EDT | 130.00 | 4.00 | 4.30 | 6.10 | -2.01 | -33.44% | 4 | 13 | 50.98% |
| ANF240503P00131000 | 2024-04-30 10:58AM EDT | 131.00 | 7.80 | 4.70 | 6.80 | 0.00 | - | 5 | 6 | 102.34% |
| ANF240503P00132000 | 2024-04-29 1:16PM EDT | 132.00 | 6.80 | 6.80 | 8.50 | 0.00 | - | 1 | 2 | 103.03% |
| ANF240503P00134000 | 2024-04-18 12:50PM EDT | 134.00 | 23.60 | 8.00 | 11.00 | 0.00 | - | - | 0 | 109.96% |
| ANF240503P00135000 | 2024-04-29 10:05AM EDT | 135.00 | 12.15 | 8.20 | 10.70 | 0.00 | - | 1 | 1 | 133.01% |
| ANF240503P00137000 | 2024-05-02 9:45AM EDT | 137.00 | 13.10 | 10.50 | 14.20 | -4.85 | -27.02% | 3 | 0 | 119.34% |
| ANF240503P00138000 | 2024-03-25 10:08AM EDT | 138.00 | 10.90 | 20.00 | 21.60 | 0.00 | - | 2 | 0 | 483.69% |
| ANF240503P00140000 | 2024-04-04 3:22PM EDT | 140.00 | 18.10 | 14.30 | 15.70 | 0.00 | - | 2 | 1 | 173.63% |
© 2024 Yahoo. All rights reserved.