Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117C00003000 | 2024-04-03 2:01PM EDT | 3.00 | 128.10 | 124.00 | 128.00 | 0.00 | - | 5 | 5 | 0.00% |
| ANF250117C00005000 | 2024-04-24 3:58PM EDT | 5.00 | 110.39 | 143.40 | 147.10 | 0.00 | - | 5 | 58 | 0.00% |
| ANF250117C00008000 | 2024-04-11 1:38PM EDT | 8.00 | 108.30 | 119.70 | 123.60 | 0.00 | - | 10 | 6 | 0.00% |
| ANF250117C00010000 | 2024-05-03 10:30AM EDT | 10.00 | 118.00 | 161.00 | 165.50 | 0.00 | - | 1 | 8 | 174.22% |
| ANF250117C00013000 | 2023-11-15 11:18AM EDT | 13.00 | 59.15 | 70.60 | 73.60 | 0.00 | - | - | 12 | 0.00% |
| ANF250117C00015000 | 2023-06-12 11:44AM EDT | 15.00 | 20.86 | 22.00 | 22.40 | 0.00 | - | 7 | 11 | 0.00% |
| ANF250117C00017000 | 2023-01-09 2:09PM EDT | 17.00 | 15.40 | 16.10 | 16.70 | 0.00 | - | 5 | 5 | 0.00% |
| ANF250117C00020000 | 2024-05-28 11:51AM EDT | 20.00 | 134.27 | 154.20 | 157.80 | 0.00 | - | 1 | 116 | 151.27% |
| ANF250117C00022000 | 2023-05-23 2:22PM EDT | 22.00 | 7.50 | 18.50 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| ANF250117C00025000 | 2024-02-23 4:35PM EDT | 25.00 | 98.93 | 110.10 | 113.20 | 0.00 | - | 1 | 41 | 0.00% |
| ANF250117C00027000 | 2024-06-03 10:53AM EDT | 27.00 | 152.15 | 148.00 | 150.70 | 0.00 | - | 1 | 47 | 138.62% |
| ANF250117C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 102.32 | 142.80 | 145.60 | 0.00 | - | 1 | 184 | 108.98% |
| ANF250117C00032000 | 2024-01-18 4:47PM EDT | 32.00 | 67.18 | 90.30 | 92.50 | 0.00 | - | 2 | 14 | 0.00% |
| ANF250117C00035000 | 2024-02-23 3:37PM EDT | 35.00 | 89.47 | 100.80 | 103.40 | 0.00 | - | 6 | 49 | 0.00% |
| ANF250117C00037000 | 2024-02-02 2:28PM EDT | 37.00 | 74.60 | 94.60 | 98.90 | 0.00 | - | 1 | 24 | 0.00% |
| ANF250117C00040000 | 2024-03-07 2:11PM EDT | 40.00 | 89.60 | 80.70 | 84.60 | 0.00 | - | 1 | 104 | 0.00% |
| ANF250117C00042000 | 2023-10-12 1:33PM EDT | 42.00 | 26.70 | 31.40 | 32.00 | 0.00 | - | 1 | 18 | 0.00% |
| ANF250117C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 97.50 | 130.80 | 133.70 | 0.00 | - | 5 | 21 | 114.01% |
| ANF250117C00050000 | 2024-04-24 3:58PM EDT | 50.00 | 68.44 | 100.90 | 103.80 | 0.00 | - | 1 | 19 | 0.00% |
| ANF250117C00055000 | 2024-05-17 2:48PM EDT | 55.00 | 86.00 | 121.60 | 124.20 | 0.00 | - | 1 | 95 | 104.71% |
| ANF250117C00060000 | 2024-05-29 10:29AM EDT | 60.00 | 120.49 | 116.50 | 119.80 | 0.00 | - | 20 | 109 | 99.68% |
| ANF250117C00065000 | 2024-03-04 11:25AM EDT | 65.00 | 77.77 | 70.10 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| ANF250117C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 75.11 | 107.70 | 110.60 | 0.00 | - | 1 | 58 | 93.88% |
| ANF250117C00075000 | 2024-04-18 1:56PM EDT | 75.00 | 43.65 | 69.40 | 71.60 | 0.00 | - | 5 | 51 | 0.00% |
| ANF250117C00080000 | 2024-05-29 10:29AM EDT | 80.00 | 102.13 | 98.00 | 101.50 | 0.00 | - | 32 | 74 | 85.52% |
| ANF250117C00085000 | 2024-05-15 9:53AM EDT | 85.00 | 58.50 | 93.40 | 96.50 | 0.00 | - | 20 | 43 | 81.04% |
| ANF250117C00090000 | 2024-05-29 11:42AM EDT | 90.00 | 97.08 | 89.90 | 91.40 | 0.00 | - | 3 | 36 | 79.19% |
| ANF250117C00095000 | 2024-05-20 10:13AM EDT | 95.00 | 60.00 | 85.60 | 87.30 | 0.00 | - | 2 | 30 | 77.56% |
| ANF250117C00100000 | 2024-06-05 10:29AM EDT | 100.00 | 78.80 | 80.00 | 83.00 | 0.00 | - | 2 | 1,229 | 72.71% |
| ANF250117C00105000 | 2024-06-07 12:47PM EDT | 105.00 | 79.00 | 77.10 | 79.10 | +2.05 | +2.66% | 1 | 28 | 73.88% |
| ANF250117C00110000 | 2024-06-06 2:37PM EDT | 110.00 | 74.66 | 73.20 | 75.40 | 0.00 | - | 1 | 53 | 73.05% |
| ANF250117C00115000 | 2024-06-05 12:20PM EDT | 115.00 | 67.20 | 69.20 | 71.10 | 0.00 | - | 10 | 82 | 70.84% |
| ANF250117C00120000 | 2024-05-31 9:33AM EDT | 120.00 | 65.90 | 65.10 | 66.60 | 0.00 | - | 5 | 447 | 68.08% |
| ANF250117C00125000 | 2024-05-31 10:21AM EDT | 125.00 | 60.05 | 61.10 | 63.60 | 0.00 | - | 1 | 123 | 67.49% |
| ANF250117C00130000 | 2024-06-03 3:58PM EDT | 130.00 | 60.26 | 58.20 | 59.40 | 0.00 | - | 2 | 168 | 66.48% |
| ANF250117C00135000 | 2024-06-04 10:35AM EDT | 135.00 | 50.00 | 54.20 | 56.00 | 0.00 | - | 2 | 195 | 64.87% |
| ANF250117C00140000 | 2024-06-07 10:25AM EDT | 140.00 | 51.50 | 51.70 | 52.60 | -1.55 | -2.92% | 6 | 184 | 64.85% |
| ANF250117C00145000 | 2024-06-06 11:46AM EDT | 145.00 | 50.80 | 48.40 | 49.50 | 0.00 | - | 1 | 54 | 63.97% |
| ANF250117C00150000 | 2024-06-07 10:20AM EDT | 150.00 | 45.25 | 44.40 | 46.50 | -0.05 | -0.11% | 2 | 448 | 62.23% |
| ANF250117C00155000 | 2024-05-29 2:14PM EDT | 155.00 | 57.90 | 42.90 | 43.70 | 0.00 | - | 13 | 35 | 63.12% |
| ANF250117C00160000 | 2024-06-06 3:25PM EDT | 160.00 | 40.98 | 39.30 | 41.30 | 0.00 | - | 4 | 106 | 61.99% |
| ANF250117C00165000 | 2024-06-04 9:51AM EDT | 165.00 | 33.27 | 37.60 | 38.30 | 0.00 | - | 2 | 26 | 61.94% |
| ANF250117C00170000 | 2024-06-06 2:38PM EDT | 170.00 | 35.70 | 34.60 | 35.80 | 0.00 | - | 2 | 101 | 60.89% |
| ANF250117C00175000 | 2024-06-06 11:19AM EDT | 175.00 | 34.70 | 32.00 | 33.60 | 0.00 | - | 2 | 24 | 60.32% |
| ANF250117C00180000 | 2024-06-06 2:55PM EDT | 180.00 | 31.70 | 30.10 | 31.30 | 0.00 | - | 4 | 334 | 60.09% |
| ANF250117C00185000 | 2024-06-06 11:36AM EDT | 185.00 | 30.00 | 28.60 | 29.30 | 0.00 | - | 1 | 82 | 60.31% |
| ANF250117C00190000 | 2024-05-30 10:45AM EDT | 190.00 | 30.30 | 26.50 | 27.30 | 0.00 | - | 5 | 115 | 59.78% |
| ANF250117C00195000 | 2024-05-31 2:10PM EDT | 195.00 | 24.22 | 24.30 | 25.80 | 0.00 | - | 2 | 70 | 59.43% |
| ANF250117C00200000 | 2024-06-06 3:25PM EDT | 200.00 | 23.66 | 23.20 | 23.80 | 0.00 | - | 11 | 194 | 59.45% |
| ANF250117C00210000 | 2024-06-07 3:29PM EDT | 210.00 | 20.60 | 19.60 | 20.80 | +1.21 | +6.24% | 2 | 27 | 58.61% |
| ANF250117C00220000 | 2024-06-07 3:56PM EDT | 220.00 | 17.90 | 17.60 | 18.00 | -1.45 | -7.49% | 5 | 49 | 58.79% |
| ANF250117C00230000 | 2024-06-07 1:30PM EDT | 230.00 | 15.80 | 15.20 | 15.70 | +2.10 | +15.33% | 4 | 135 | 58.49% |
| ANF250117C00240000 | 2024-06-04 10:36AM EDT | 240.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ANF250117C00250000 | 2024-06-04 10:29AM EDT | 250.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117P00003000 | 2024-01-08 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 207 | 50.00% |
| ANF250117P00005000 | 2023-12-22 12:56PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 183.59% |
| ANF250117P00008000 | 2024-05-29 9:33AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 139.06% |
| ANF250117P00010000 | 2024-05-30 12:13PM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 175 | 209 | 144.53% |
| ANF250117P00013000 | 2024-05-17 2:03PM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 76 | 130.08% |
| ANF250117P00015000 | 2024-05-29 10:11AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 29 | 52 | 122.66% |
| ANF250117P00017000 | 2024-04-17 3:38PM EDT | 17.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 25 | 133.20% |
| ANF250117P00020000 | 2024-06-06 2:27PM EDT | 20.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 281 | 114.45% |
| ANF250117P00022000 | 2024-06-06 9:48AM EDT | 22.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 49 | 208 | 111.72% |
| ANF250117P00025000 | 2024-05-29 9:59AM EDT | 25.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 2,624 | 108.79% |
| ANF250117P00027000 | 2024-04-09 11:16AM EDT | 27.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 6 | 18 | 107.62% |
| ANF250117P00030000 | 2024-05-31 10:13AM EDT | 30.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 12 | 114 | 98.44% |
| ANF250117P00032000 | 2024-05-29 3:11PM EDT | 32.00 | 0.23 | 0.20 | 0.45 | 0.00 | - | 24 | 19 | 101.47% |
| ANF250117P00035000 | 2024-05-29 9:46AM EDT | 35.00 | 0.28 | 0.25 | 0.55 | 0.00 | - | 1 | 23 | 99.22% |
| ANF250117P00037000 | 2024-04-26 1:32PM EDT | 37.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 5 | 157 | 98.44% |
| ANF250117P00040000 | 2024-06-07 12:07PM EDT | 40.00 | 0.36 | 0.20 | 0.70 | -0.04 | -10.00% | 3 | 97 | 92.77% |
| ANF250117P00042000 | 2024-06-03 2:25PM EDT | 42.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 1,041 | 90.58% |
| ANF250117P00045000 | 2024-04-25 2:47PM EDT | 45.00 | 0.85 | 0.30 | 0.95 | 0.00 | - | 2 | 31 | 90.28% |
| ANF250117P00050000 | 2024-06-03 3:39PM EDT | 50.00 | 0.55 | 0.40 | 0.80 | 0.00 | - | 2 | 563 | 83.01% |
| ANF250117P00055000 | 2024-06-06 3:42PM EDT | 55.00 | 0.57 | 0.30 | 0.95 | 0.00 | - | 1 | 113 | 77.56% |
| ANF250117P00060000 | 2024-06-03 2:02PM EDT | 60.00 | 0.65 | 0.55 | 1.10 | 0.00 | - | 1 | 327 | 75.71% |
| ANF250117P00065000 | 2024-05-29 1:15PM EDT | 65.00 | 0.84 | 0.65 | 1.25 | 0.00 | - | 1 | 1,591 | 72.34% |
| ANF250117P00070000 | 2024-06-07 12:44PM EDT | 70.00 | 1.26 | 0.85 | 1.45 | -0.04 | -3.08% | 1 | 241 | 69.97% |
| ANF250117P00075000 | 2024-05-29 2:10PM EDT | 75.00 | 1.63 | 0.85 | 1.70 | 0.00 | - | 8 | 43 | 66.60% |
| ANF250117P00080000 | 2024-06-07 1:22PM EDT | 80.00 | 1.45 | 1.35 | 2.15 | -0.27 | -15.70% | 3 | 3,326 | 66.55% |
| ANF250117P00085000 | 2024-06-07 10:07AM EDT | 85.00 | 2.01 | 1.70 | 2.30 | -0.26 | -11.45% | 1 | 276 | 64.04% |
| ANF250117P00090000 | 2024-06-06 3:23PM EDT | 90.00 | 2.33 | 2.30 | 2.45 | 0.00 | - | 1 | 803 | 62.29% |
| ANF250117P00095000 | 2024-06-03 9:33AM EDT | 95.00 | 3.00 | 2.80 | 2.95 | 0.00 | - | 1 | 1,152 | 61.05% |
| ANF250117P00100000 | 2024-06-06 3:58PM EDT | 100.00 | 3.38 | 3.30 | 3.60 | 0.00 | - | 4 | 387 | 59.88% |
| ANF250117P00105000 | 2024-05-29 3:17PM EDT | 105.00 | 3.50 | 4.00 | 4.70 | 0.00 | - | 57 | 117 | 59.83% |
| ANF250117P00110000 | 2024-06-06 12:38PM EDT | 110.00 | 4.80 | 4.80 | 5.10 | 0.00 | - | 2 | 169 | 58.07% |
| ANF250117P00115000 | 2024-05-30 9:30AM EDT | 115.00 | 5.30 | 5.70 | 6.00 | 0.00 | - | 1 | 116 | 57.21% |
| ANF250117P00120000 | 2024-06-06 10:42AM EDT | 120.00 | 6.75 | 6.70 | 7.00 | 0.00 | - | 2 | 1,206 | 56.37% |
| ANF250117P00125000 | 2024-06-04 10:16AM EDT | 125.00 | 9.20 | 7.90 | 8.20 | 0.00 | - | 1 | 575 | 55.80% |
| ANF250117P00130000 | 2024-05-31 3:46PM EDT | 130.00 | 10.20 | 9.20 | 10.10 | 0.00 | - | 1 | 199 | 56.00% |
| ANF250117P00135000 | 2024-06-06 3:54PM EDT | 135.00 | 10.61 | 10.70 | 11.00 | 0.00 | - | 2 | 262 | 54.75% |
| ANF250117P00140000 | 2024-06-04 3:32PM EDT | 140.00 | 13.60 | 12.10 | 12.60 | 0.00 | - | 2 | 387 | 53.99% |
| ANF250117P00145000 | 2024-06-03 1:00PM EDT | 145.00 | 14.80 | 14.00 | 14.60 | 0.00 | - | 10 | 88 | 53.98% |
| ANF250117P00150000 | 2024-06-06 12:06PM EDT | 150.00 | 15.30 | 15.20 | 17.00 | 0.00 | - | 47 | 138 | 53.31% |
| ANF250117P00155000 | 2024-06-04 9:30AM EDT | 155.00 | 18.00 | 17.90 | 18.70 | -0.71 | -3.79% | 1 | 92 | 53.20% |
| ANF250117P00160000 | 2024-06-05 1:36PM EDT | 160.00 | 20.60 | 20.10 | 20.50 | 0.00 | - | 1 | 134 | 52.39% |
| ANF250117P00165000 | 2024-05-31 9:40AM EDT | 165.00 | 23.59 | 21.60 | 23.10 | 0.00 | - | 5 | 7 | 51.43% |
| ANF250117P00170000 | 2024-06-07 2:24PM EDT | 170.00 | 25.30 | 24.80 | 25.60 | -0.86 | -3.29% | 35 | 70 | 51.75% |
| ANF250117P00175000 | 2024-06-05 3:19PM EDT | 175.00 | 28.20 | 27.30 | 28.70 | 0.00 | - | 1 | 19 | 51.70% |
| ANF250117P00180000 | 2024-06-06 10:27AM EDT | 180.00 | 30.11 | 30.10 | 31.10 | 0.00 | - | 2 | 16 | 51.04% |
| ANF250117P00185000 | 2024-06-06 1:08PM EDT | 185.00 | 31.80 | 32.90 | 34.70 | 0.00 | - | 23 | 50 | 51.23% |
| ANF250117P00190000 | 2024-06-03 9:52AM EDT | 190.00 | 36.33 | 35.90 | 37.50 | 0.00 | - | 4 | 34 | 50.64% |
| ANF250117P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 68.90 | 71.10 | 72.60 | 0.00 | - | - | 10 | 109.60% |
| ANF250117P00200000 | 2024-06-04 11:02AM EDT | 200.00 | 46.03 | 42.20 | 43.60 | 0.00 | - | 10 | 24 | 50.83% |
| ANF250117P00210000 | 2024-05-30 9:34AM EDT | 210.00 | 48.60 | 48.90 | 50.80 | +4.60 | +10.45% | 4 | 1 | 50.77% |
| ANF250117P00230000 | 2024-05-29 3:42PM EDT | 230.00 | 57.92 | 63.20 | 65.80 | 0.00 | - | - | 0 | 49.57% |
© 2024 Yahoo. All rights reserved.