Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240719C00060000 | 2024-05-28 9:30AM EDT | 60.00 | 127.49 | 124.50 | 127.90 | +35.10 | +37.99% | 1 | 6 | 153.13% |
| ANF240719C00065000 | 2024-05-28 9:30AM EDT | 65.00 | 122.54 | 119.40 | 123.00 | +35.14 | +40.21% | 1 | 1 | 142.97% |
| ANF240719C00070000 | 2024-05-14 10:15AM EDT | 70.00 | 65.57 | 118.00 | 120.30 | 0.00 | - | 2 | 7 | 231.20% |
| ANF240719C00075000 | 2024-05-23 3:55PM EDT | 75.00 | 72.70 | 109.60 | 112.80 | 0.00 | - | 2 | 1 | 124.61% |
| ANF240719C00080000 | 2024-05-29 2:25PM EDT | 80.00 | 112.98 | 104.60 | 107.90 | 0.00 | - | 1 | 0 | 121.00% |
| ANF240719C00085000 | 2024-05-16 12:35PM EDT | 85.00 | 52.99 | 99.50 | 102.90 | 0.00 | - | 1 | 3 | 108.40% |
| ANF240719C00090000 | 2024-05-16 9:48AM EDT | 90.00 | 48.10 | 94.70 | 98.00 | 0.00 | - | 19 | 19 | 111.91% |
| ANF240719C00095000 | 2024-04-16 10:36AM EDT | 95.00 | 24.38 | 46.00 | 47.10 | 0.00 | - | 1 | 8 | 0.00% |
| ANF240719C00100000 | 2024-05-29 10:21AM EDT | 100.00 | 77.77 | 84.80 | 87.80 | 0.00 | - | 1 | 3 | 94.34% |
| ANF240719C00105000 | 2024-06-13 3:37PM EDT | 105.00 | 85.49 | 79.70 | 83.10 | 0.00 | - | 3 | 58 | 92.48% |
| ANF240719C00110000 | 2024-05-29 3:23PM EDT | 110.00 | 83.72 | 74.70 | 77.70 | 0.00 | - | 3 | 93 | 75.29% |
| ANF240719C00115000 | 2024-06-13 3:37PM EDT | 115.00 | 75.68 | 70.00 | 73.00 | 0.00 | - | 3 | 111 | 82.81% |
| ANF240719C00120000 | 2024-06-11 9:30AM EDT | 120.00 | 66.85 | 65.10 | 68.40 | 0.00 | - | 2 | 121 | 83.06% |
| ANF240719C00125000 | 2024-06-10 3:08PM EDT | 125.00 | 65.50 | 60.00 | 63.30 | +5.30 | +8.80% | 1 | 212 | 74.17% |
| ANF240719C00130000 | 2024-06-14 3:47PM EDT | 130.00 | 55.90 | 55.40 | 58.20 | +8.09 | +16.92% | 2 | 131 | 71.05% |
| ANF240719C00135000 | 2024-06-12 1:10PM EDT | 135.00 | 56.59 | 50.30 | 53.50 | 0.00 | - | 1 | 45 | 66.58% |
| ANF240719C00140000 | 2024-06-12 3:59PM EDT | 140.00 | 53.50 | 45.30 | 48.20 | 0.00 | - | 3 | 498 | 57.84% |
| ANF240719C00145000 | 2024-06-10 2:59PM EDT | 145.00 | 45.27 | 41.60 | 43.00 | +4.86 | +12.03% | 2 | 55 | 59.67% |
| ANF240719C00150000 | 2024-06-13 10:00AM EDT | 150.00 | 42.73 | 37.00 | 38.20 | 0.00 | - | 1 | 529 | 56.57% |
| ANF240719C00155000 | 2024-06-14 3:49PM EDT | 155.00 | 31.85 | 32.50 | 33.90 | -4.59 | -12.60% | 2 | 554 | 55.41% |
| ANF240719C00160000 | 2024-06-12 9:30AM EDT | 160.00 | 31.07 | 28.00 | 30.00 | -2.33 | -6.98% | 1 | 91 | 54.42% |
| ANF240719C00165000 | 2024-06-12 9:49AM EDT | 165.00 | 25.35 | 23.50 | 25.50 | 0.00 | - | 5 | 249 | 50.27% |
| ANF240719C00170000 | 2024-06-14 1:40PM EDT | 170.00 | 19.76 | 18.70 | 20.90 | -3.82 | -16.20% | 10 | 105 | 50.39% |
| ANF240719C00175000 | 2024-06-14 9:52AM EDT | 175.00 | 17.10 | 15.60 | 18.10 | -2.51 | -12.80% | 16 | 147 | 52.76% |
| ANF240719C00180000 | 2024-06-14 3:47PM EDT | 180.00 | 12.90 | 13.40 | 13.80 | -4.20 | -24.56% | 13 | 280 | 46.45% |
| ANF240719C00185000 | 2024-06-14 1:44PM EDT | 185.00 | 10.85 | 10.60 | 11.00 | -1.95 | -15.23% | 40 | 241 | 45.68% |
| ANF240719C00190000 | 2024-06-14 2:45PM EDT | 190.00 | 8.55 | 8.40 | 8.70 | -2.55 | -22.97% | 31 | 275 | 45.47% |
| ANF240719C00195000 | 2024-06-14 2:36PM EDT | 195.00 | 6.64 | 6.50 | 6.80 | -2.26 | -25.39% | 42 | 370 | 45.42% |
| ANF240719C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 5.08 | 4.40 | 5.30 | -1.07 | -17.40% | 36 | 513 | 45.68% |
| ANF240719C00210000 | 2024-06-14 3:49PM EDT | 210.00 | 2.73 | 2.80 | 2.95 | -0.87 | -24.17% | 13 | 134 | 45.15% |
| ANF240719C00220000 | 2024-06-14 3:49PM EDT | 220.00 | 1.53 | 1.50 | 1.70 | -0.52 | -25.37% | 11 | 80 | 46.05% |
| ANF240719C00230000 | 2024-06-14 11:55AM EDT | 230.00 | 0.86 | 0.80 | 0.95 | -0.36 | -29.51% | 9 | 126 | 46.75% |
| ANF240719C00250000 | 2024-06-12 10:42AM EDT | 250.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | - | 1 | 51.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240719P00060000 | 2024-05-02 10:53AM EDT | 60.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 1 | 42 | 167.58% |
| ANF240719P00065000 | 2024-05-30 2:00PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 126 | 118.75% |
| ANF240719P00070000 | 2024-05-14 10:03AM EDT | 70.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 123.83% |
| ANF240719P00075000 | 2024-06-13 2:56PM EDT | 75.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 7 | 11 | 128.32% |
| ANF240719P00080000 | 2024-06-05 3:25PM EDT | 80.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 10 | 1,227 | 146.92% |
| ANF240719P00085000 | 2024-06-12 10:28AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 564 | 89.84% |
| ANF240719P00090000 | 2024-06-12 3:42PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 122 | 147 | 83.59% |
| ANF240719P00095000 | 2024-06-13 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 34 | 92.97% |
| ANF240719P00100000 | 2024-06-14 9:30AM EDT | 100.00 | 0.08 | 0.05 | 0.25 | -0.02 | -20.00% | 1 | 1,201 | 88.48% |
| ANF240719P00105000 | 2024-06-12 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 185 | 88.28% |
| ANF240719P00110000 | 2024-06-12 9:43AM EDT | 110.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 362 | 74.22% |
| ANF240719P00115000 | 2024-06-12 1:10PM EDT | 115.00 | 0.27 | 0.05 | 1.40 | 0.00 | - | 1 | 99 | 90.77% |
| ANF240719P00120000 | 2024-06-14 10:03AM EDT | 120.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 3 | 748 | 63.09% |
| ANF240719P00125000 | 2024-06-14 12:00PM EDT | 125.00 | 0.15 | 0.10 | 0.25 | -0.30 | -66.67% | 1 | 104 | 60.64% |
| ANF240719P00130000 | 2024-06-14 12:52PM EDT | 130.00 | 0.20 | 0.10 | 0.45 | -0.05 | -20.00% | 1 | 125 | 59.33% |
| ANF240719P00135000 | 2024-06-10 3:01PM EDT | 135.00 | 0.37 | 0.15 | 0.75 | 0.00 | - | 6 | 94 | 58.74% |
| ANF240719P00140000 | 2024-06-14 1:17PM EDT | 140.00 | 0.45 | 0.35 | 0.55 | +0.10 | +28.57% | 4 | 702 | 53.10% |
| ANF240719P00145000 | 2024-06-14 11:51AM EDT | 145.00 | 0.70 | 0.25 | 0.70 | +0.19 | +37.25% | 21 | 95 | 52.15% |
| ANF240719P00150000 | 2024-06-14 2:50PM EDT | 150.00 | 0.84 | 0.75 | 0.85 | +0.17 | +25.37% | 97 | 1,295 | 48.49% |
| ANF240719P00155000 | 2024-06-14 12:53PM EDT | 155.00 | 1.34 | 1.10 | 1.25 | +0.49 | +57.65% | 25 | 144 | 47.16% |
| ANF240719P00160000 | 2024-06-14 2:04PM EDT | 160.00 | 1.77 | 1.60 | 1.75 | +0.39 | +28.26% | 27 | 88 | 45.39% |
| ANF240719P00165000 | 2024-06-14 3:50PM EDT | 165.00 | 2.58 | 2.00 | 2.50 | +0.50 | +24.04% | 13 | 233 | 44.17% |
| ANF240719P00170000 | 2024-06-14 3:47PM EDT | 170.00 | 3.70 | 3.30 | 3.60 | +1.18 | +46.83% | 53 | 713 | 43.53% |
| ANF240719P00175000 | 2024-06-14 2:43PM EDT | 175.00 | 4.93 | 4.70 | 6.60 | +0.93 | +23.25% | 60 | 479 | 50.64% |
| ANF240719P00180000 | 2024-06-14 1:05PM EDT | 180.00 | 7.50 | 6.50 | 6.80 | +2.00 | +36.36% | 15 | 276 | 42.16% |
| ANF240719P00185000 | 2024-06-14 3:50PM EDT | 185.00 | 9.20 | 8.70 | 9.10 | +0.90 | +10.84% | 92 | 157 | 42.00% |
| ANF240719P00190000 | 2024-06-14 11:09AM EDT | 190.00 | 12.62 | 11.40 | 11.80 | +2.12 | +20.19% | 8 | 489 | 41.81% |
| ANF240719P00195000 | 2024-06-13 10:13AM EDT | 195.00 | 11.80 | 14.50 | 14.90 | 0.00 | - | 29 | 41 | 41.63% |
| ANF240719P00200000 | 2024-06-14 3:19PM EDT | 200.00 | 18.20 | 17.70 | 19.80 | +3.30 | +22.15% | 1 | 35 | 48.35% |
| ANF240719P00210000 | 2024-06-13 3:58PM EDT | 210.00 | 22.08 | 24.90 | 27.80 | 0.00 | - | 2 | 3 | 50.39% |
| ANF240719P00220000 | 2024-05-29 1:50PM EDT | 220.00 | 31.50 | 34.40 | 36.70 | 0.00 | - | - | 0 | 53.74% |
© 2024 Yahoo. All rights reserved.