Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240628C00070000 | 2024-05-24 12:24PM EDT | 70.00 | 80.53 | 114.40 | 117.60 | 0.00 | - | 4 | 4 | 310.84% |
| ANF240628C00100000 | 2024-06-11 9:50AM EDT | 100.00 | 83.43 | 84.20 | 87.80 | 0.00 | - | - | 1 | 214.55% |
| ANF240628C00110000 | 2024-06-10 1:58PM EDT | 110.00 | 73.48 | 74.70 | 77.60 | 0.00 | - | 1 | 1 | 112.50% |
| ANF240628C00120000 | 2024-05-23 2:32PM EDT | 120.00 | 29.70 | 64.30 | 68.00 | 0.00 | - | 2 | 2 | 95.51% |
| ANF240628C00121000 | 2024-05-31 10:22AM EDT | 121.00 | 49.10 | 63.30 | 66.90 | 0.00 | - | 1 | 1 | 85.16% |
| ANF240628C00125000 | 2024-05-30 12:04PM EDT | 125.00 | 55.37 | 59.50 | 62.50 | 0.00 | - | 1 | 10 | 141.89% |
| ANF240628C00126000 | 2024-05-29 9:57AM EDT | 126.00 | 51.39 | 58.30 | 61.70 | 0.00 | - | - | 1 | 144.09% |
| ANF240628C00128000 | 2024-05-29 9:33AM EDT | 128.00 | 32.04 | 57.00 | 59.60 | 0.00 | - | - | 1 | 95.21% |
| ANF240628C00130000 | 2024-05-17 10:07AM EDT | 130.00 | 15.57 | 54.50 | 57.70 | 0.00 | - | 10 | 0 | 72.27% |
| ANF240628C00131000 | 2024-05-31 3:52PM EDT | 131.00 | 42.53 | 53.40 | 57.00 | 0.00 | - | 4 | 0 | 83.01% |
| ANF240628C00133000 | 2024-05-22 11:26AM EDT | 133.00 | 17.90 | 51.30 | 54.80 | 0.00 | - | 1 | 0 | 129.93% |
| ANF240628C00135000 | 2024-05-24 3:59PM EDT | 135.00 | 22.56 | 49.40 | 53.00 | 0.00 | - | 1 | 11 | 76.76% |
| ANF240628C00137000 | 2024-05-29 10:21AM EDT | 137.00 | 40.15 | 47.40 | 50.90 | 0.00 | - | 1 | 1 | 69.14% |
| ANF240628C00138000 | 2024-06-07 9:42AM EDT | 138.00 | 37.09 | 46.50 | 49.70 | 0.00 | - | 1 | 2 | 61.33% |
| ANF240628C00142000 | 2024-05-17 2:48PM EDT | 142.00 | 11.50 | 42.50 | 45.90 | 0.00 | - | 2 | 2 | 66.02% |
| ANF240628C00143000 | 2024-06-03 9:32AM EDT | 143.00 | 33.98 | 41.40 | 44.90 | 0.00 | - | 1 | 1 | 60.55% |
| ANF240628C00145000 | 2024-06-10 1:58PM EDT | 145.00 | 38.63 | 39.50 | 42.90 | 0.00 | - | 1 | 3 | 61.52% |
| ANF240628C00147000 | 2024-05-29 3:03PM EDT | 147.00 | 45.00 | 37.50 | 40.90 | 0.00 | - | 1 | 1 | 58.59% |
| ANF240628C00148000 | 2024-05-30 10:10AM EDT | 148.00 | 35.58 | 36.60 | 39.50 | 0.00 | - | 2 | 2 | 91.89% |
| ANF240628C00149000 | 2024-06-03 9:32AM EDT | 149.00 | 28.98 | 35.40 | 38.90 | 0.00 | - | 1 | 1 | 52.15% |
| ANF240628C00150000 | 2024-05-29 9:46AM EDT | 150.00 | 28.48 | 34.50 | 37.80 | 0.00 | - | 4 | 7 | 50.78% |
| ANF240628C00152500 | 2024-06-14 1:04PM EDT | 152.50 | 32.10 | 32.00 | 35.40 | -3.90 | -10.83% | 1 | 8 | 50.59% |
| ANF240628C00155000 | 2024-06-12 12:58PM EDT | 155.00 | 36.36 | 29.70 | 33.00 | 0.00 | - | 2 | 17 | 53.42% |
| ANF240628C00157500 | 2024-05-29 10:23AM EDT | 157.50 | 23.36 | 27.10 | 30.40 | 0.00 | - | 1 | 1 | 78.22% |
| ANF240628C00160000 | 2024-06-13 10:37AM EDT | 160.00 | 29.20 | 26.20 | 27.50 | 0.00 | - | 3 | 21 | 57.10% |
| ANF240628C00162500 | 2024-06-14 11:29AM EDT | 162.50 | 25.15 | 22.70 | 25.70 | -5.22 | -17.19% | 7 | 5 | 71.29% |
| ANF240628C00165000 | 2024-06-10 10:35AM EDT | 165.00 | 21.70 | 21.10 | 22.90 | +3.70 | +20.56% | 3 | 45 | 50.44% |
| ANF240628C00167500 | 2024-06-12 11:07AM EDT | 167.50 | 22.44 | 18.30 | 20.50 | 0.00 | - | - | 2 | 58.20% |
| ANF240628C00170000 | 2024-06-13 2:03PM EDT | 170.00 | 20.10 | 16.90 | 18.60 | 0.00 | - | 12 | 45 | 50.12% |
| ANF240628C00172500 | 2024-06-13 10:20AM EDT | 172.50 | 16.90 | 14.60 | 16.80 | 0.00 | - | 1 | 21 | 59.46% |
| ANF240628C00175000 | 2024-06-13 10:00AM EDT | 175.00 | 18.22 | 12.10 | 14.90 | 0.00 | - | 8 | 62 | 58.28% |
| ANF240628C00177500 | 2024-06-14 3:58PM EDT | 177.50 | 11.40 | 11.10 | 12.90 | -2.85 | -20.00% | 6 | 46 | 55.60% |
| ANF240628C00180000 | 2024-06-14 3:20PM EDT | 180.00 | 9.81 | 9.00 | 11.20 | -1.59 | -13.95% | 5 | 45 | 54.57% |
| ANF240628C00182500 | 2024-06-14 11:29AM EDT | 182.50 | 8.80 | 7.90 | 8.40 | -2.20 | -20.00% | 7 | 6 | 44.91% |
| ANF240628C00185000 | 2024-06-14 2:07PM EDT | 185.00 | 6.80 | 5.00 | 7.30 | -2.20 | -24.44% | 11 | 32 | 46.63% |
| ANF240628C00187500 | 2024-06-14 3:38PM EDT | 187.50 | 5.50 | 3.90 | 5.80 | -2.68 | -32.76% | 15 | 20 | 44.52% |
| ANF240628C00190000 | 2024-06-14 3:43PM EDT | 190.00 | 4.25 | 4.40 | 5.00 | -3.03 | -41.62% | 3 | 44 | 46.23% |
| ANF240628C00192500 | 2024-06-14 12:23PM EDT | 192.50 | 3.30 | 2.50 | 3.80 | -2.40 | -42.11% | 71 | 43 | 44.10% |
| ANF240628C00195000 | 2024-06-14 2:20PM EDT | 195.00 | 3.00 | 2.70 | 3.10 | -1.70 | -36.17% | 8 | 56 | 44.58% |
| ANF240628C00197500 | 2024-06-12 12:04PM EDT | 197.50 | 2.75 | 1.75 | 2.45 | -1.33 | -32.60% | 1 | 21 | 44.51% |
| ANF240628C00200000 | 2024-06-14 12:37PM EDT | 200.00 | 1.80 | 0.90 | 2.00 | -1.25 | -40.98% | 37 | 122 | 45.26% |
| ANF240628C00205000 | 2024-06-13 3:59PM EDT | 205.00 | 2.08 | 0.40 | 1.90 | 0.00 | - | 34 | 99 | 52.88% |
| ANF240628C00210000 | 2024-06-14 2:57PM EDT | 210.00 | 0.69 | 0.60 | 1.45 | -0.35 | -33.65% | 3 | 49 | 50.24% |
| ANF240628C00215000 | 2024-06-14 10:24AM EDT | 215.00 | 0.50 | 0.30 | 0.55 | -0.36 | -41.86% | 3 | 2 | 48.93% |
| ANF240628C00220000 | 2024-06-13 2:28PM EDT | 220.00 | 0.45 | 0.25 | 1.15 | 0.00 | - | 2 | 3 | 57.76% |
| ANF240628C00225000 | 2024-05-29 2:37PM EDT | 225.00 | 2.72 | 0.05 | 1.50 | 0.00 | - | - | 13 | 64.99% |
| ANF240628C00230000 | 2024-05-29 2:56PM EDT | 230.00 | 1.84 | 0.05 | 1.75 | 0.00 | - | - | 14 | 73.00% |
| ANF240628C00250000 | 2024-06-13 11:12AM EDT | 250.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 82.91% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240628P00090000 | 2024-05-28 3:33PM EDT | 90.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 202.93% |
| ANF240628P00095000 | 2024-05-31 11:26AM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 138.28% |
| ANF240628P00100000 | 2024-06-14 10:36AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 25 | 122.66% |
| ANF240628P00105000 | 2024-06-14 10:45AM EDT | 105.00 | 0.06 | 0.00 | 0.30 | -0.13 | -68.42% | 20 | 3 | 129.88% |
| ANF240628P00110000 | 2024-06-04 2:05PM EDT | 110.00 | 0.73 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 136.33% |
| ANF240628P00115000 | 2024-06-11 1:50PM EDT | 115.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | 2 | 40 | 121.39% |
| ANF240628P00116000 | 2024-06-11 1:50PM EDT | 116.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 139.36% |
| ANF240628P00117000 | 2024-05-22 9:53AM EDT | 117.00 | 3.00 | 0.00 | 1.35 | 0.00 | - | - | 0 | 137.21% |
| ANF240628P00118000 | 2024-05-28 12:13PM EDT | 118.00 | 1.65 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 135.06% |
| ANF240628P00120000 | 2024-05-30 9:51AM EDT | 120.00 | 0.84 | 0.00 | 0.15 | 0.00 | - | 5 | 23 | 93.36% |
| ANF240628P00122000 | 2024-06-14 10:03AM EDT | 122.00 | 0.08 | 0.00 | 0.15 | -4.29 | -98.17% | 6 | 7 | 90.23% |
| ANF240628P00123000 | 2024-05-30 1:02PM EDT | 123.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 10 | 18 | 91.99% |
| ANF240628P00124000 | 2024-06-03 1:11PM EDT | 124.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 83.20% |
| ANF240628P00125000 | 2024-05-29 9:45AM EDT | 125.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 120.41% |
| ANF240628P00127000 | 2024-06-06 11:44AM EDT | 127.00 | 0.21 | 0.00 | 1.10 | 0.00 | - | 6 | 17 | 111.82% |
| ANF240628P00129000 | 2024-05-23 12:18PM EDT | 129.00 | 5.95 | 0.00 | 1.40 | 0.00 | - | - | 1 | 113.14% |
| ANF240628P00130000 | 2024-05-29 11:01AM EDT | 130.00 | 1.24 | 0.00 | 1.40 | 0.00 | - | 2 | 1 | 111.13% |
| ANF240628P00131000 | 2024-05-24 10:54AM EDT | 131.00 | 5.01 | 0.00 | 1.40 | 0.00 | - | 12 | 12 | 109.13% |
| ANF240628P00132000 | 2024-06-12 1:25PM EDT | 132.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 4 | 107.18% |
| ANF240628P00133000 | 2024-05-29 1:00PM EDT | 133.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 13 | 105.23% |
| ANF240628P00134000 | 2024-05-31 11:39AM EDT | 134.00 | 0.93 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 103.27% |
| ANF240628P00135000 | 2024-06-12 3:09PM EDT | 135.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 163 | 91.89% |
| ANF240628P00136000 | 2024-05-29 12:04PM EDT | 136.00 | 1.68 | 0.00 | 1.40 | 0.00 | - | 10 | 10 | 99.37% |
| ANF240628P00137000 | 2024-06-12 1:25PM EDT | 137.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 2 | 97.46% |
| ANF240628P00140000 | 2024-06-07 3:42PM EDT | 140.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 69.73% |
| ANF240628P00141000 | 2024-05-30 1:56PM EDT | 141.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 4 | 0 | 90.58% |
| ANF240628P00142000 | 2024-05-23 11:06AM EDT | 142.00 | 10.85 | 0.00 | 1.45 | 0.00 | - | - | 5 | 88.67% |
| ANF240628P00144000 | 2024-06-04 3:08PM EDT | 144.00 | 0.84 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 85.55% |
| ANF240628P00145000 | 2024-06-10 3:31PM EDT | 145.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 6 | 9 | 92.09% |
| ANF240628P00146000 | 2024-06-14 10:07AM EDT | 146.00 | 0.14 | 0.00 | 0.40 | -0.41 | -74.55% | 100 | 101 | 63.57% |
| ANF240628P00147000 | 2024-05-22 10:57AM EDT | 147.00 | 15.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 79.98% |
| ANF240628P00148000 | 2024-06-04 3:55PM EDT | 148.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 1 | 23 | 78.71% |
| ANF240628P00149000 | 2024-06-06 11:15AM EDT | 149.00 | 0.52 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 76.86% |
| ANF240628P00150000 | 2024-06-10 11:59AM EDT | 150.00 | 0.41 | 0.05 | 0.60 | +0.03 | +7.89% | 1 | 36 | 62.60% |
| ANF240628P00152500 | 2024-06-13 10:57AM EDT | 152.50 | 0.22 | 0.10 | 1.55 | 0.00 | - | 3 | 100 | 71.48% |
| ANF240628P00155000 | 2024-06-12 2:07PM EDT | 155.00 | 0.57 | 0.10 | 0.50 | +0.30 | +111.11% | 7 | 71 | 53.76% |
| ANF240628P00157500 | 2024-06-11 10:55AM EDT | 157.50 | 0.60 | 0.20 | 0.50 | 0.00 | - | 1 | 81 | 51.37% |
| ANF240628P00160000 | 2024-06-13 10:58AM EDT | 160.00 | 0.72 | 0.35 | 0.45 | +0.27 | +60.00% | 5 | 52 | 50.00% |
| ANF240628P00162500 | 2024-06-13 11:22AM EDT | 162.50 | 0.52 | 0.05 | 0.55 | 0.00 | - | 10 | 26 | 48.05% |
| ANF240628P00165000 | 2024-06-14 3:24PM EDT | 165.00 | 0.65 | 0.60 | 0.70 | +0.15 | +30.00% | 29 | 41 | 46.56% |
| ANF240628P00167500 | 2024-06-14 1:27PM EDT | 167.50 | 0.95 | 0.75 | 0.95 | +0.38 | +66.67% | 1 | 21 | 45.92% |
| ANF240628P00170000 | 2024-06-14 3:22PM EDT | 170.00 | 1.16 | 1.00 | 1.20 | +0.24 | +26.09% | 38 | 53 | 44.43% |
| ANF240628P00172500 | 2024-06-14 3:56PM EDT | 172.50 | 1.50 | 0.65 | 1.60 | +0.30 | +25.00% | 5 | 22 | 43.87% |
| ANF240628P00175000 | 2024-06-14 2:38PM EDT | 175.00 | 2.18 | 1.85 | 2.10 | +0.59 | +37.11% | 27 | 98 | 43.29% |
| ANF240628P00177500 | 2024-06-14 11:51AM EDT | 177.50 | 3.25 | 2.45 | 4.40 | +0.73 | +28.97% | 1 | 30 | 56.08% |
| ANF240628P00180000 | 2024-06-14 2:04PM EDT | 180.00 | 3.70 | 3.20 | 4.50 | +1.20 | +48.00% | 41 | 103 | 49.84% |
| ANF240628P00182500 | 2024-06-14 3:42PM EDT | 182.50 | 4.52 | 4.10 | 4.50 | +1.23 | +37.39% | 26 | 22 | 42.49% |
| ANF240628P00185000 | 2024-06-14 3:42PM EDT | 185.00 | 5.67 | 5.20 | 5.60 | +1.67 | +41.75% | 31 | 43 | 42.20% |
| ANF240628P00187500 | 2024-06-13 3:20PM EDT | 187.50 | 5.21 | 5.80 | 6.90 | 0.00 | - | 50 | 36 | 42.18% |
| ANF240628P00190000 | 2024-06-14 10:37AM EDT | 190.00 | 9.00 | 7.70 | 8.50 | +3.20 | +55.17% | 12 | 15 | 43.14% |
| ANF240628P00192500 | 2024-06-12 3:26PM EDT | 192.50 | 10.30 | 9.50 | 11.50 | +3.60 | +53.73% | 1 | 2 | 53.21% |
| ANF240628P00195000 | 2024-06-14 11:49AM EDT | 195.00 | 12.70 | 11.10 | 13.10 | +1.55 | +13.90% | 1 | 2 | 52.65% |
| ANF240628P00197500 | 2024-06-12 3:24PM EDT | 197.50 | 9.60 | 12.00 | 13.90 | 0.00 | - | - | 1 | 44.61% |
| ANF240628P00200000 | 2024-06-06 10:29AM EDT | 200.00 | 25.41 | 14.00 | 16.10 | 0.00 | - | 1 | 1 | 46.73% |
| ANF240628P00210000 | 2024-06-13 10:19AM EDT | 210.00 | 21.30 | 23.60 | 25.00 | 0.00 | - | 5 | 3 | 50.73% |
© 2024 Yahoo. All rights reserved.