Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
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 | 96.10 | 99.90 | 0.00 | - | 12 | 13 | 77.78% |
| ANF241115C00085000 | 2024-05-24 2:27PM EDT | 85.00 | 68.50 | 91.00 | 94.70 | 0.00 | - | 3 | 3 | 71.05% |
| ANF241115C00090000 | 2024-05-13 10:16AM EDT | 90.00 | 48.27 | 86.70 | 89.80 | 0.00 | - | 1 | 1 | 69.90% |
| ANF241115C00095000 | 2024-05-28 11:17AM EDT | 95.00 | 63.95 | 82.50 | 85.40 | 0.00 | - | 2 | 3 | 70.45% |
| ANF241115C00100000 | 2024-05-29 2:47PM EDT | 100.00 | 96.79 | 79.20 | 81.20 | 0.00 | - | 11 | 6 | 73.33% |
| ANF241115C00105000 | 2024-05-29 2:47PM EDT | 105.00 | 91.99 | 74.50 | 76.20 | 0.00 | - | 5 | 10 | 69.10% |
| ANF241115C00110000 | 2024-05-23 3:38PM EDT | 110.00 | 46.15 | 70.10 | 71.40 | 0.00 | - | 1 | 30 | 66.25% |
| ANF241115C00115000 | 2024-04-23 10:30AM EDT | 115.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ANF241115C00120000 | 2024-06-03 10:04AM EDT | 120.00 | 63.84 | 61.80 | 63.20 | 0.00 | - | 2 | 9 | 64.20% |
| ANF241115C00125000 | 2024-05-16 11:00AM EDT | 125.00 | 30.84 | 57.90 | 59.10 | 0.00 | - | 5 | 32 | 63.08% |
| ANF241115C00130000 | 2024-05-29 10:51AM EDT | 130.00 | 61.00 | 54.00 | 55.20 | 0.00 | - | 5 | 40 | 61.96% |
| ANF241115C00135000 | 2024-05-15 10:09AM EDT | 135.00 | 25.40 | 49.40 | 51.60 | 0.00 | - | 1 | 37 | 59.90% |
| ANF241115C00140000 | 2024-06-05 3:46PM EDT | 140.00 | 45.49 | 45.70 | 48.60 | 0.00 | - | 1 | 126 | 59.81% |
| ANF241115C00145000 | 2024-06-06 2:39PM EDT | 145.00 | 44.37 | 42.10 | 44.80 | 0.00 | - | 2 | 31 | 58.34% |
| ANF241115C00150000 | 2024-06-05 9:32AM EDT | 150.00 | 35.60 | 40.00 | 41.40 | 0.00 | - | 2 | 116 | 59.04% |
| ANF241115C00155000 | 2024-05-31 11:46AM EDT | 155.00 | 35.00 | 37.00 | 38.00 | 0.00 | - | 5 | 20 | 58.17% |
| ANF241115C00160000 | 2024-05-30 11:14AM EDT | 160.00 | 36.10 | 33.90 | 35.00 | 0.00 | - | 2 | 62 | 57.33% |
| ANF241115C00165000 | 2024-05-29 12:40PM EDT | 165.00 | 39.74 | 31.30 | 32.20 | 0.00 | - | 3 | 10 | 56.98% |
| ANF241115C00170000 | 2024-06-06 2:03PM EDT | 170.00 | 29.84 | 28.80 | 29.70 | 0.00 | - | 3 | 58 | 56.74% |
| ANF241115C00175000 | 2024-06-06 11:30AM EDT | 175.00 | 27.60 | 25.80 | 27.30 | 0.00 | - | 3 | 35 | 55.74% |
| ANF241115C00180000 | 2024-06-06 3:59PM EDT | 180.00 | 24.70 | 24.10 | 25.10 | 0.00 | - | 6 | 77 | 56.06% |
| ANF241115C00185000 | 2024-06-06 10:21AM EDT | 185.00 | 22.40 | 21.70 | 22.90 | 0.00 | - | 1 | 119 | 55.31% |
| ANF241115C00190000 | 2024-06-06 11:29AM EDT | 190.00 | 21.20 | 20.20 | 20.70 | 0.00 | - | 3 | 310 | 55.23% |
| ANF241115C00195000 | 2024-06-07 10:06AM EDT | 195.00 | 18.40 | 18.30 | 19.30 | -0.40 | -2.13% | 1 | 300 | 55.30% |
| ANF241115C00200000 | 2024-06-07 10:38AM EDT | 200.00 | 17.00 | 17.10 | 17.50 | 0.00 | - | 1,409 | 260 | 55.43% |
| ANF241115C00210000 | 2024-06-06 3:54PM EDT | 210.00 | 14.30 | 13.90 | 14.50 | 0.00 | - | 2 | 47 | 54.69% |
| ANF241115C00220000 | 2024-06-06 12:38PM EDT | 220.00 | 12.36 | 11.20 | 12.20 | 0.00 | - | 1 | 38 | 54.32% |
| ANF241115C00230000 | 2024-06-06 10:15AM EDT | 230.00 | 9.90 | 9.40 | 10.00 | 0.00 | - | 1 | 60 | 54.24% |
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 | 0.10 | 0.75 | 0.00 | - | - | 1 | 79.98% |
| 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 | 0.20 | 0.90 | 0.00 | - | 2 | 83 | 72.27% |
| ANF241115P00075000 | 2024-06-03 9:47AM EDT | 75.00 | 0.50 | 0.25 | 1.00 | 0.00 | - | 10 | 12 | 68.80% |
| ANF241115P00080000 | 2024-05-24 10:49AM EDT | 80.00 | 1.80 | 0.45 | 1.15 | 0.00 | - | 5 | 14 | 67.02% |
| ANF241115P00085000 | 2024-06-05 3:30PM EDT | 85.00 | 1.00 | 0.60 | 1.35 | 0.00 | - | 10 | 1,015 | 64.84% |
| ANF241115P00090000 | 2024-05-31 3:15PM EDT | 90.00 | 1.26 | 0.85 | 1.55 | 0.00 | - | 2 | 116 | 62.99% |
| ANF241115P00095000 | 2024-05-31 10:30AM EDT | 95.00 | 1.83 | 1.10 | 1.85 | 0.00 | - | 1 | 10 | 61.29% |
| ANF241115P00100000 | 2024-06-03 10:07AM EDT | 100.00 | 1.75 | 1.75 | 1.90 | 0.00 | - | 1 | 466 | 59.89% |
| ANF241115P00105000 | 2024-05-31 10:10AM EDT | 105.00 | 2.43 | 2.20 | 2.35 | 0.00 | - | 1 | 31 | 58.79% |
| ANF241115P00110000 | 2024-05-17 12:07PM EDT | 110.00 | 9.10 | 2.70 | 2.90 | 0.00 | - | 1 | 137 | 57.69% |
| ANF241115P00115000 | 2024-06-05 9:36AM EDT | 115.00 | 3.90 | 3.30 | 3.60 | 0.00 | - | 1 | 241 | 56.82% |
| ANF241115P00120000 | 2024-06-06 9:46AM EDT | 120.00 | 4.10 | 4.00 | 4.30 | -0.40 | -8.89% | 1 | 118 | 55.74% |
| ANF241115P00125000 | 2024-06-05 12:31PM EDT | 125.00 | 5.29 | 4.80 | 5.20 | 0.00 | - | 1 | 122 | 54.88% |
| ANF241115P00130000 | 2024-05-31 10:53AM EDT | 130.00 | 6.80 | 5.90 | 6.30 | 0.00 | - | 1 | 626 | 54.51% |
| ANF241115P00135000 | 2024-05-30 3:37PM EDT | 135.00 | 6.85 | 7.00 | 7.40 | 0.00 | - | 9 | 237 | 53.66% |
| ANF241115P00140000 | 2024-06-07 9:51AM EDT | 140.00 | 8.45 | 8.30 | 8.70 | -0.95 | -10.11% | 1 | 162 | 53.02% |
| ANF241115P00145000 | 2024-05-31 3:41PM EDT | 145.00 | 9.65 | 9.40 | 10.20 | -1.23 | -11.31% | 30 | 17 | 51.97% |
| ANF241115P00150000 | 2024-06-05 10:20AM EDT | 150.00 | 11.60 | 11.40 | 11.80 | -1.00 | -7.94% | 1 | 201 | 51.89% |
| ANF241115P00155000 | 2024-06-05 2:22PM EDT | 155.00 | 14.20 | 13.10 | 13.90 | 0.00 | - | 1 | 209 | 51.62% |
| ANF241115P00160000 | 2024-06-06 1:32PM EDT | 160.00 | 14.47 | 15.10 | 15.80 | 0.00 | - | 3 | 41 | 51.05% |
| ANF241115P00165000 | 2024-06-05 1:07PM EDT | 165.00 | 18.40 | 16.30 | 18.00 | 0.00 | - | 3 | 106 | 51.49% |
| ANF241115P00170000 | 2024-06-07 10:07AM EDT | 170.00 | 20.10 | 19.40 | 20.30 | +0.60 | +3.08% | 2 | 167 | 50.95% |
| ANF241115P00175000 | 2024-06-06 10:15AM EDT | 175.00 | 21.90 | 22.10 | 22.90 | 0.00 | - | 3 | 131 | 50.71% |
| ANF241115P00180000 | 2024-06-06 10:14AM EDT | 180.00 | 24.70 | 24.70 | 25.70 | 0.00 | - | 2 | 21 | 50.56% |
| ANF241115P00185000 | 2024-06-06 10:14AM EDT | 185.00 | 27.40 | 27.00 | 28.50 | 0.00 | - | 1 | 37 | 50.06% |
| ANF241115P00190000 | 2024-06-06 10:20AM EDT | 190.00 | 30.80 | 30.20 | 31.40 | 0.00 | - | 1 | 11 | 49.45% |
| ANF241115P00195000 | 2024-06-06 10:20AM EDT | 195.00 | 34.00 | 33.70 | 34.70 | 0.00 | - | 2 | 3 | 49.38% |
| ANF241115P00200000 | 2024-06-06 1:02PM EDT | 200.00 | 36.00 | 37.00 | 38.10 | 0.00 | - | 1 | 30 | 49.23% |
© 2024 Yahoo. All rights reserved.