Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF260116C00025000 | 2024-03-18 2:04PM EDT | 25.00 | 109.00 | 89.20 | 93.50 | 0.00 | - | 5 | 15 | 0.00% |
| ANF260116C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 103.95 | 143.70 | 147.80 | 0.00 | - | 1 | 2 | 0.00% |
| ANF260116C00035000 | 2024-05-29 3:30PM EDT | 35.00 | 160.90 | 152.10 | 156.50 | 0.00 | - | 1 | 2 | 95.53% |
| ANF260116C00040000 | 2024-06-14 2:34PM EDT | 40.00 | 148.19 | 147.70 | 152.50 | +96.19 | +184.98% | 1 | 3 | 93.19% |
| ANF260116C00045000 | 2024-01-05 4:48PM EDT | 45.00 | 54.20 | 70.30 | 72.90 | 0.00 | - | 1 | 2 | 0.00% |
| ANF260116C00050000 | 2024-04-30 3:58PM EDT | 50.00 | 78.50 | 132.00 | 136.50 | 0.00 | - | 1 | 1 | 50.66% |
| ANF260116C00055000 | 2023-12-28 11:52AM EDT | 55.00 | 45.90 | 58.80 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| ANF260116C00060000 | 2024-05-30 10:03AM EDT | 60.00 | 130.93 | 131.10 | 135.00 | 0.00 | - | 1 | 2 | 82.09% |
| ANF260116C00065000 | 2024-02-07 11:22AM EDT | 65.00 | 52.93 | 64.70 | 67.40 | 0.00 | - | 1 | 14 | 0.00% |
| ANF260116C00070000 | 2024-04-12 9:33AM EDT | 70.00 | 60.67 | 71.20 | 73.90 | 0.00 | - | 1 | 3 | 0.00% |
| ANF260116C00075000 | 2024-06-10 9:49AM EDT | 75.00 | 113.50 | 120.10 | 123.20 | 0.00 | - | 1 | 4 | 78.58% |
| ANF260116C00080000 | 2024-06-12 1:39PM EDT | 80.00 | 122.08 | 115.50 | 120.00 | 0.00 | - | 1 | 26 | 76.86% |
| ANF260116C00085000 | 2024-02-27 4:24PM EDT | 85.00 | 63.44 | 57.80 | 60.70 | 0.00 | - | 1 | 3 | 0.00% |
| ANF260116C00090000 | 2024-05-30 10:49AM EDT | 90.00 | 105.70 | 108.00 | 112.50 | 0.00 | - | 1 | 20 | 74.02% |
| ANF260116C00095000 | 2024-06-07 1:42PM EDT | 95.00 | 97.40 | 105.30 | 109.00 | 0.00 | - | 3 | 187 | 73.93% |
| ANF260116C00100000 | 2024-05-28 10:37AM EDT | 100.00 | 74.50 | 101.50 | 106.00 | 0.00 | - | 1 | 24 | 73.01% |
| ANF260116C00110000 | 2024-05-29 12:08PM EDT | 110.00 | 95.25 | 94.50 | 97.90 | 0.00 | - | 1 | 25 | 69.52% |
| ANF260116C00115000 | 2024-05-06 2:25PM EDT | 115.00 | 47.10 | 80.90 | 83.10 | 0.00 | - | 4 | 33 | 51.00% |
| ANF260116C00120000 | 2024-06-12 1:41PM EDT | 120.00 | 94.98 | 89.70 | 92.20 | 0.00 | - | 1 | 44 | 69.84% |
| ANF260116C00125000 | 2024-06-03 1:03PM EDT | 125.00 | 77.95 | 86.60 | 89.30 | 0.00 | - | 1 | 95 | 69.15% |
| ANF260116C00130000 | 2024-06-12 10:49AM EDT | 130.00 | 85.52 | 83.60 | 86.40 | 0.00 | - | 1 | 42 | 68.45% |
| ANF260116C00135000 | 2024-06-03 1:32PM EDT | 135.00 | 72.10 | 81.00 | 83.50 | 0.00 | - | 1 | 13 | 67.97% |
| ANF260116C00140000 | 2024-06-10 3:08PM EDT | 140.00 | 78.00 | 77.50 | 81.10 | 0.00 | - | 1 | 9 | 67.11% |
| ANF260116C00145000 | 2024-05-24 1:25PM EDT | 145.00 | 49.82 | 75.80 | 79.00 | 0.00 | - | 1 | 3 | 67.64% |
| ANF260116C00150000 | 2024-06-14 11:03AM EDT | 150.00 | 74.65 | 73.10 | 76.10 | +4.89 | +7.01% | 2 | 26 | 66.83% |
| ANF260116C00155000 | 2024-06-03 12:51PM EDT | 155.00 | 63.00 | 70.50 | 72.60 | 0.00 | - | 1 | 13 | 65.63% |
| ANF260116C00160000 | 2024-05-30 10:33AM EDT | 160.00 | 66.65 | 67.80 | 70.90 | 0.00 | - | 10 | 20 | 65.47% |
| ANF260116C00165000 | 2024-06-03 10:16AM EDT | 165.00 | 61.60 | 65.20 | 68.70 | 0.00 | - | 10 | 10 | 64.98% |
| ANF260116C00170000 | 2024-06-03 10:16AM EDT | 170.00 | 59.20 | 63.30 | 66.20 | 0.00 | - | 10 | 25 | 64.67% |
| ANF260116C00175000 | 2024-06-10 3:08PM EDT | 175.00 | 60.20 | 61.10 | 63.70 | 0.00 | - | 1 | 28 | 64.11% |
| ANF260116C00180000 | 2024-06-11 11:25AM EDT | 180.00 | 57.60 | 58.00 | 61.20 | 0.00 | - | 2 | 9 | 62.96% |
| ANF260116C00185000 | 2024-06-11 1:56PM EDT | 185.00 | 57.20 | 57.40 | 59.00 | -0.68 | -1.17% | 2 | 13 | 63.39% |
| ANF260116C00190000 | 2024-06-14 1:05PM EDT | 190.00 | 55.10 | 54.10 | 58.90 | +5.65 | +11.43% | 1 | 5 | 63.40% |
| ANF260116C00195000 | 2024-06-04 1:04PM EDT | 195.00 | 44.88 | 53.70 | 56.10 | 0.00 | - | 2 | 0 | 63.45% |
| ANF260116C00200000 | 2024-06-13 12:15PM EDT | 200.00 | 54.20 | 50.10 | 54.80 | 0.00 | - | 3 | 145 | 62.49% |
| ANF260116C00210000 | 2024-06-12 3:58PM EDT | 210.00 | 52.75 | 47.80 | 50.90 | 0.00 | - | 1 | 17 | 62.41% |
| ANF260116C00220000 | 2024-06-13 9:39AM EDT | 220.00 | 50.00 | 43.60 | 46.80 | 0.00 | - | 1 | 6 | 60.96% |
| ANF260116C00230000 | 2024-06-14 11:03AM EDT | 230.00 | 42.15 | 42.20 | 44.40 | -2.35 | -5.28% | 1 | 23 | 61.76% |
| ANF260116C00240000 | 2024-06-13 11:28AM EDT | 240.00 | 42.04 | 39.00 | 42.50 | +1.07 | +2.61% | 1 | 3 | 61.66% |
| ANF260116C00250000 | 2024-06-07 10:36AM EDT | 250.00 | 37.65 | 35.00 | 40.00 | +5.65 | +17.66% | 2 | 1 | 60.63% |
| ANF260116C00260000 | 2024-06-13 1:39PM EDT | 260.00 | 34.15 | 32.70 | 36.30 | -2.25 | -6.18% | 1 | 6 | 59.70% |
| ANF260116C00270000 | 2024-06-13 9:33AM EDT | 270.00 | 35.60 | 31.70 | 35.40 | 0.00 | - | 6 | 12 | 60.82% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF260116P00025000 | 2024-06-03 10:12AM EDT | 25.00 | 0.55 | 0.55 | 0.80 | -0.12 | -17.91% | 2 | 93 | 82.91% |
| ANF260116P00030000 | 2024-05-29 11:23AM EDT | 30.00 | 0.70 | 0.30 | 1.05 | 0.00 | - | 52 | 27 | 75.20% |
| ANF260116P00035000 | 2024-05-30 1:26PM EDT | 35.00 | 1.15 | 0.40 | 1.50 | 0.00 | - | 1 | 103 | 73.10% |
| ANF260116P00040000 | 2024-05-31 3:58PM EDT | 40.00 | 1.45 | 0.55 | 2.35 | 0.00 | - | 1 | 1,033 | 73.03% |
| ANF260116P00045000 | 2024-05-30 9:30AM EDT | 45.00 | 1.75 | 0.80 | 2.95 | 0.00 | - | 1 | 138 | 71.34% |
| ANF260116P00050000 | 2024-06-05 1:59PM EDT | 50.00 | 2.96 | 0.85 | 3.50 | 0.00 | - | 21 | 309 | 68.48% |
| ANF260116P00055000 | 2024-05-30 12:39PM EDT | 55.00 | 3.20 | 1.15 | 3.90 | 0.00 | - | 1 | 57 | 66.04% |
| ANF260116P00060000 | 2024-06-14 12:02PM EDT | 60.00 | 3.50 | 1.40 | 3.50 | -0.50 | -12.50% | 5 | 522 | 61.21% |
| ANF260116P00065000 | 2024-04-09 10:38AM EDT | 65.00 | 8.45 | 6.20 | 8.30 | 0.00 | - | 1 | 102 | 77.81% |
| ANF260116P00070000 | 2024-05-14 1:06PM EDT | 70.00 | 7.72 | 2.70 | 5.40 | 0.00 | - | 1 | 247 | 61.02% |
| ANF260116P00075000 | 2024-06-11 2:02PM EDT | 75.00 | 5.20 | 4.90 | 5.40 | 0.00 | - | 2 | 75 | 61.37% |
| ANF260116P00080000 | 2024-06-07 9:44AM EDT | 80.00 | 6.50 | 5.70 | 6.50 | 0.00 | - | 50 | 95 | 60.75% |
| ANF260116P00085000 | 2024-06-14 10:47AM EDT | 85.00 | 6.89 | 6.70 | 7.50 | -4.31 | -38.48% | 3 | 169 | 60.05% |
| ANF260116P00090000 | 2024-06-10 2:03PM EDT | 90.00 | 8.21 | 7.80 | 8.30 | 0.00 | - | 1 | 141 | 59.02% |
| ANF260116P00095000 | 2024-05-29 9:57AM EDT | 95.00 | 10.00 | 8.90 | 9.40 | 0.00 | - | 2 | 279 | 58.23% |
| ANF260116P00100000 | 2024-06-14 11:08AM EDT | 100.00 | 10.40 | 10.10 | 10.70 | +0.15 | +1.46% | 1 | 229 | 57.62% |
| ANF260116P00105000 | 2024-06-14 11:15AM EDT | 105.00 | 11.70 | 11.40 | 12.70 | +0.45 | +4.00% | 1 | 76 | 57.68% |
| ANF260116P00110000 | 2024-06-07 10:46AM EDT | 110.00 | 14.20 | 12.80 | 13.50 | 0.00 | - | 1 | 120 | 56.45% |
| ANF260116P00115000 | 2024-05-22 1:29PM EDT | 115.00 | 22.50 | 14.30 | 17.00 | 0.00 | - | 1 | 148 | 57.69% |
| ANF260116P00120000 | 2024-06-10 12:46PM EDT | 120.00 | 16.70 | 15.90 | 16.70 | 0.00 | - | 25 | 98 | 55.43% |
| ANF260116P00125000 | 2024-05-29 12:13PM EDT | 125.00 | 17.90 | 17.60 | 18.40 | 0.00 | - | 2 | 41 | 54.92% |
| ANF260116P00130000 | 2024-06-13 10:31AM EDT | 130.00 | 19.50 | 19.20 | 20.10 | 0.00 | - | 2 | 134 | 54.21% |
| ANF260116P00135000 | 2024-05-16 10:49AM EDT | 135.00 | 33.30 | 19.50 | 22.10 | 0.00 | - | 2 | 361 | 52.67% |
| ANF260116P00140000 | 2024-06-11 9:49AM EDT | 140.00 | 24.00 | 21.90 | 24.20 | 0.00 | - | 1 | 87 | 52.66% |
| ANF260116P00145000 | 2024-05-28 11:41AM EDT | 145.00 | 33.60 | 25.10 | 26.00 | 0.00 | - | 1 | 60 | 52.85% |
| ANF260116P00150000 | 2024-06-14 11:55AM EDT | 150.00 | 28.10 | 27.00 | 28.20 | -1.10 | -3.77% | 1 | 2 | 52.30% |
| ANF260116P00160000 | 2024-06-07 3:58PM EDT | 160.00 | 34.70 | 32.00 | 33.00 | 0.00 | - | 2 | 15 | 51.91% |
| ANF260116P00170000 | 2024-05-29 1:50PM EDT | 170.00 | 36.50 | 35.80 | 37.90 | 0.00 | - | - | 9 | 50.46% |
| ANF260116P00175000 | 2024-06-13 1:40PM EDT | 175.00 | 38.50 | 39.20 | 42.30 | 0.00 | - | 1 | 5 | 51.63% |
| ANF260116P00185000 | 2024-06-14 2:18PM EDT | 185.00 | 45.49 | 44.30 | 46.30 | +2.59 | +6.04% | 1 | 22 | 51.04% |
| ANF260116P00200000 | 2024-06-11 10:26AM EDT | 200.00 | 55.20 | 52.20 | 54.40 | 0.00 | - | 1 | 19 | 49.31% |
| ANF260116P00230000 | 2024-06-03 9:32AM EDT | 230.00 | 77.10 | 72.10 | 73.40 | 0.00 | - | 1 | 1 | 46.99% |
© 2024 Yahoo. All rights reserved.