Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816C00045000 | 2024-01-31 3:14PM EDT | 45.00 | 59.31 | 86.00 | 89.70 | 0.00 | - | 2 | 4 | 0.00% |
| ANF240816C00050000 | 2024-02-16 11:41AM EDT | 50.00 | 71.75 | 75.80 | 78.70 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240816C00055000 | 2024-05-29 1:50PM EDT | 55.00 | 135.00 | 116.20 | 121.00 | 0.00 | - | 1 | 56 | 134.67% |
| ANF240816C00060000 | 2024-05-29 9:40AM EDT | 60.00 | 110.80 | 111.30 | 116.00 | 0.00 | - | 35 | 54 | 126.61% |
| ANF240816C00070000 | 2024-05-17 3:22PM EDT | 70.00 | 70.50 | 102.00 | 106.00 | 0.00 | - | 1 | 13 | 117.63% |
| ANF240816C00075000 | 2024-05-29 9:48AM EDT | 75.00 | 101.23 | 96.50 | 101.00 | 0.00 | - | 5 | 16 | 104.30% |
| ANF240816C00080000 | 2024-05-31 12:23PM EDT | 80.00 | 91.55 | 91.50 | 96.30 | -4.93 | -5.11% | 2 | 6 | 100.10% |
| ANF240816C00085000 | 2024-05-29 10:53AM EDT | 85.00 | 98.13 | 86.70 | 91.50 | 0.00 | - | 5 | 28 | 96.61% |
| ANF240816C00090000 | 2024-05-28 10:43AM EDT | 90.00 | 65.00 | 81.70 | 86.50 | 0.00 | - | 3 | 21 | 89.82% |
| ANF240816C00095000 | 2024-05-29 11:20AM EDT | 95.00 | 85.90 | 77.00 | 81.50 | 0.00 | - | 1 | 117 | 85.55% |
| ANF240816C00100000 | 2024-05-29 9:59AM EDT | 100.00 | 82.03 | 72.00 | 76.50 | 0.00 | - | 8 | 88 | 79.30% |
| ANF240816C00105000 | 2024-05-23 1:57PM EDT | 105.00 | 46.00 | 67.20 | 72.00 | 0.00 | - | 2 | 52 | 77.42% |
| ANF240816C00110000 | 2024-05-16 12:37PM EDT | 110.00 | 32.95 | 62.50 | 67.00 | 0.00 | - | 2 | 93 | 72.99% |
| ANF240816C00115000 | 2024-05-29 2:29PM EDT | 115.00 | 78.10 | 58.00 | 62.00 | 0.00 | - | 3 | 131 | 69.46% |
| ANF240816C00120000 | 2024-05-30 9:36AM EDT | 120.00 | 67.90 | 53.00 | 57.50 | 0.00 | - | 1 | 104 | 65.75% |
| ANF240816C00125000 | 2024-05-29 3:43PM EDT | 125.00 | 64.30 | 49.00 | 53.00 | 0.00 | - | 1 | 82 | 65.37% |
| ANF240816C00130000 | 2024-05-29 3:30PM EDT | 130.00 | 65.30 | 44.00 | 48.00 | 0.00 | - | 2 | 231 | 59.52% |
| ANF240816C00135000 | 2024-05-29 2:39PM EDT | 135.00 | 62.00 | 40.60 | 43.80 | 0.00 | - | 14 | 124 | 60.55% |
| ANF240816C00140000 | 2024-05-30 10:35AM EDT | 140.00 | 42.90 | 35.40 | 39.00 | 0.00 | - | 12 | 212 | 54.54% |
| ANF240816C00145000 | 2024-05-30 11:02AM EDT | 145.00 | 38.00 | 31.90 | 35.50 | 0.00 | - | 7 | 176 | 55.44% |
| ANF240816C00150000 | 2024-05-31 2:46PM EDT | 150.00 | 30.27 | 28.20 | 30.80 | -16.22 | -34.89% | 1 | 188 | 52.42% |
| ANF240816C00155000 | 2024-05-31 10:23AM EDT | 155.00 | 23.90 | 24.20 | 26.90 | -18.10 | -43.10% | 1 | 382 | 54.93% |
| ANF240816C00160000 | 2024-05-30 10:38AM EDT | 160.00 | 27.85 | 21.00 | 24.50 | 0.00 | - | 4 | 109 | 50.86% |
| ANF240816C00165000 | 2024-05-31 1:14PM EDT | 165.00 | 19.83 | 18.20 | 21.00 | -6.37 | -24.31% | 2 | 97 | 54.33% |
| ANF240816C00170000 | 2024-05-31 1:14PM EDT | 170.00 | 17.25 | 15.70 | 18.90 | -3.35 | -16.26% | 3 | 65 | 50.48% |
| ANF240816C00175000 | 2024-05-31 2:47PM EDT | 175.00 | 14.90 | 13.80 | 14.40 | -3.00 | -16.76% | 10 | 65 | 48.55% |
| ANF240816C00180000 | 2024-05-31 3:10PM EDT | 180.00 | 12.61 | 11.70 | 12.10 | -2.79 | -18.12% | 13 | 103 | 47.74% |
| ANF240816C00185000 | 2024-05-31 11:44AM EDT | 185.00 | 9.50 | 9.70 | 10.30 | -3.68 | -27.92% | 2 | 94 | 47.75% |
| ANF240816C00190000 | 2024-05-31 1:51PM EDT | 190.00 | 8.70 | 7.40 | 9.90 | -1.52 | -14.87% | 12 | 108 | 51.65% |
| ANF240816C00195000 | 2024-05-31 10:20AM EDT | 195.00 | 7.10 | 6.20 | 7.80 | -4.90 | -40.83% | 2 | 53 | 49.32% |
| ANF240816C00200000 | 2024-05-31 3:57PM EDT | 200.00 | 5.80 | 5.70 | 6.10 | -1.84 | -24.08% | 12 | 280 | 47.52% |
| ANF240816C00210000 | 2024-05-31 1:44PM EDT | 210.00 | 4.00 | 3.90 | 4.30 | -1.80 | -31.03% | 9 | 161 | 47.83% |
| ANF240816C00220000 | 2024-05-31 1:44PM EDT | 220.00 | 2.72 | 2.65 | 4.70 | -1.49 | -35.39% | 4 | 30 | 51.43% |
| ANF240816C00230000 | 2024-05-31 10:54AM EDT | 230.00 | 1.95 | 1.80 | 2.05 | -0.75 | -27.78% | 18 | 70 | 48.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816P00045000 | 2024-05-17 9:38AM EDT | 45.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 12 | 146.19% |
| ANF240816P00050000 | 2024-05-06 10:41AM EDT | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 145 | 121.09% |
| ANF240816P00055000 | 2024-05-14 11:28AM EDT | 55.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 30 | 128 | 132.91% |
| ANF240816P00060000 | 2024-05-30 12:55PM EDT | 60.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 16 | 157 | 114.36% |
| ANF240816P00065000 | 2024-05-29 1:05PM EDT | 65.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 84 | 96.78% |
| ANF240816P00070000 | 2024-05-31 12:32PM EDT | 70.00 | 0.15 | 0.10 | 1.10 | 0.00 | - | 6 | 120 | 104.64% |
| ANF240816P00075000 | 2024-05-31 9:53AM EDT | 75.00 | 0.35 | 0.05 | 0.25 | +0.13 | +59.09% | 2 | 1,632 | 79.10% |
| ANF240816P00080000 | 2024-05-30 3:29PM EDT | 80.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 120 | 221 | 79.88% |
| ANF240816P00085000 | 2024-05-30 10:42AM EDT | 85.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 15 | 142 | 88.13% |
| ANF240816P00090000 | 2024-05-30 11:21AM EDT | 90.00 | 0.36 | 0.05 | 0.90 | 0.00 | - | 20 | 116 | 75.00% |
| ANF240816P00095000 | 2024-05-31 1:12PM EDT | 95.00 | 0.40 | 0.15 | 1.20 | +0.15 | +60.00% | 8 | 62 | 73.95% |
| ANF240816P00100000 | 2024-05-31 11:31AM EDT | 100.00 | 0.48 | 0.10 | 0.70 | +0.13 | +37.14% | 13 | 2,861 | 62.31% |
| ANF240816P00105000 | 2024-05-29 1:44PM EDT | 105.00 | 0.76 | 0.25 | 1.45 | 0.00 | - | 5 | 526 | 66.06% |
| ANF240816P00110000 | 2024-05-29 2:23PM EDT | 110.00 | 0.40 | 0.40 | 0.85 | 0.00 | - | 31 | 198 | 57.18% |
| ANF240816P00115000 | 2024-05-30 12:08PM EDT | 115.00 | 0.64 | 0.40 | 0.80 | 0.00 | - | 17 | 339 | 51.95% |
| ANF240816P00120000 | 2024-05-31 12:41PM EDT | 120.00 | 0.95 | 0.70 | 0.95 | +0.15 | +18.75% | 42 | 947 | 50.54% |
| ANF240816P00125000 | 2024-05-31 11:53AM EDT | 125.00 | 1.30 | 1.05 | 1.20 | +0.25 | +23.81% | 55 | 210 | 50.00% |
| ANF240816P00130000 | 2024-05-31 3:51PM EDT | 130.00 | 1.70 | 1.45 | 1.60 | +0.28 | +19.72% | 20 | 163 | 48.66% |
| ANF240816P00135000 | 2024-05-31 3:49PM EDT | 135.00 | 2.05 | 1.80 | 3.10 | +0.30 | +17.14% | 102 | 1,259 | 53.65% |
| ANF240816P00140000 | 2024-05-31 2:50PM EDT | 140.00 | 2.85 | 2.45 | 2.85 | +0.71 | +33.18% | 13 | 160 | 46.64% |
| ANF240816P00145000 | 2024-05-31 12:16PM EDT | 145.00 | 4.30 | 3.40 | 3.70 | +1.20 | +38.71% | 29 | 88 | 45.58% |
| ANF240816P00150000 | 2024-05-31 3:29PM EDT | 150.00 | 4.71 | 4.50 | 4.90 | +0.71 | +17.75% | 27 | 618 | 45.22% |
| ANF240816P00155000 | 2024-05-31 2:32PM EDT | 155.00 | 6.30 | 5.80 | 6.20 | +1.00 | +18.87% | 23 | 214 | 44.28% |
| ANF240816P00160000 | 2024-05-31 3:36PM EDT | 160.00 | 7.75 | 7.00 | 8.60 | +1.35 | +21.09% | 43 | 149 | 46.39% |
| ANF240816P00165000 | 2024-05-31 12:13PM EDT | 165.00 | 10.00 | 9.00 | 9.80 | +1.70 | +20.48% | 11 | 206 | 43.27% |
| ANF240816P00170000 | 2024-05-31 1:25PM EDT | 170.00 | 12.00 | 11.60 | 11.90 | +2.00 | +20.00% | 15 | 180 | 42.37% |
| ANF240816P00175000 | 2024-05-31 12:09PM EDT | 175.00 | 15.50 | 14.10 | 14.40 | +3.25 | +26.53% | 18 | 65 | 41.83% |
| ANF240816P00180000 | 2024-05-31 1:04PM EDT | 180.00 | 17.40 | 16.80 | 17.30 | +2.90 | +20.00% | 345 | 182 | 41.63% |
| ANF240816P00185000 | 2024-05-31 12:26PM EDT | 185.00 | 20.20 | 19.70 | 20.50 | +3.60 | +21.69% | 12 | 64 | 41.51% |
| ANF240816P00190000 | 2024-05-31 9:37AM EDT | 190.00 | 26.00 | 22.30 | 23.90 | +5.23 | +25.18% | 16 | 43 | 41.19% |
| ANF240816P00195000 | 2024-05-31 10:16AM EDT | 195.00 | 27.10 | 25.50 | 28.70 | +7.00 | +34.83% | 1 | 4 | 45.04% |
| ANF240816P00200000 | 2024-05-30 11:19AM EDT | 200.00 | 30.20 | 29.00 | 32.90 | +3.30 | +12.27% | 2 | 16 | 46.31% |
| ANF240816P00210000 | 2024-05-29 3:34PM EDT | 210.00 | 28.50 | 37.80 | 39.90 | 0.00 | - | - | 2 | 40.88% |
| ANF240816P00230000 | 2024-05-31 2:43PM EDT | 230.00 | 58.10 | 55.00 | 59.10 | +4.10 | +7.59% | 7 | 3 | 47.75% |
© 2024 Yahoo. All rights reserved.