UK markets open in 6 hours 39 minutes
NIKKEI 225
37,720.40 -359.30 (-0.94%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.62 -0.11 (-0.13%) GOLD FUTURES
2,392.00 -6.00 (-0.25%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,760.56 +1,640.85 (+3.34%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240419C00055000 | 2024-04-12 2:36PM EDT | 55.00 | 57.96 | 52.60 | 56.00 | 0.00 | - | 1 | 1 | 988.28% |
| ANF240419C00060000 | 2024-04-16 2:18PM EDT | 60.00 | 55.45 | 47.40 | 51.20 | 0.00 | - | 1 | 1 | 910.55% |
| ANF240419C00065000 | 2024-04-17 10:48AM EDT | 65.00 | 48.67 | 42.70 | 46.20 | 0.00 | - | 4 | 4 | 470.31% |
| ANF240419C00070000 | 2024-04-02 9:40AM EDT | 70.00 | 56.98 | 37.80 | 40.70 | 0.00 | - | 1 | 2 | 658.79% |
| ANF240419C00075000 | 2024-04-18 12:23PM EDT | 75.00 | 36.59 | 32.30 | 36.00 | -4.63 | -11.23% | 6 | 10 | 610.55% |
| ANF240419C00080000 | 2024-04-10 3:29PM EDT | 80.00 | 34.75 | 28.40 | 31.10 | 0.00 | - | 13 | 15 | 374.22% |
| ANF240419C00085000 | 2024-04-18 12:47PM EDT | 85.00 | 25.95 | 23.80 | 24.80 | -4.79 | -15.58% | 7 | 211 | 321.48% |
| ANF240419C00090000 | 2024-04-18 1:20PM EDT | 90.00 | 19.77 | 18.90 | 20.50 | -3.80 | -16.12% | 2 | 14 | 248.24% |
| ANF240419C00095000 | 2024-04-18 3:11PM EDT | 95.00 | 14.52 | 13.40 | 15.90 | -6.73 | -31.67% | 1 | 219 | 185.94% |
| ANF240419C00100000 | 2024-04-18 3:18PM EDT | 100.00 | 9.12 | 8.00 | 10.60 | -4.18 | -31.43% | 18 | 929 | 205.27% |
| ANF240419C00103000 | 2024-04-10 9:59AM EDT | 103.00 | 12.80 | 4.30 | 8.40 | 0.00 | - | - | 2 | 57.81% |
| ANF240419C00104000 | 2024-04-11 9:56AM EDT | 104.00 | 12.40 | 4.90 | 7.30 | 0.00 | - | - | 1 | 117.97% |
| ANF240419C00105000 | 2024-04-18 1:30PM EDT | 105.00 | 4.96 | 4.30 | 4.70 | -6.45 | -56.53% | 9 | 195 | 62.11% |
| ANF240419C00108000 | 2024-04-18 12:37PM EDT | 108.00 | 3.75 | 1.95 | 2.25 | -3.55 | -48.63% | 2 | 8 | 58.98% |
| ANF240419C00109000 | 2024-04-18 3:52PM EDT | 109.00 | 1.45 | 1.45 | 1.60 | -4.25 | -74.56% | 52 | 6 | 59.62% |
| ANF240419C00110000 | 2024-04-18 3:56PM EDT | 110.00 | 1.00 | 0.95 | 1.10 | -2.10 | -67.74% | 75 | 135 | 58.40% |
| ANF240419C00111000 | 2024-04-18 3:42PM EDT | 111.00 | 0.85 | 0.60 | 0.70 | -4.64 | -84.52% | 24 | 38 | 57.52% |
| ANF240419C00112000 | 2024-04-18 3:35PM EDT | 112.00 | 0.52 | 0.35 | 0.50 | -4.92 | -90.44% | 32 | 144 | 59.18% |
| ANF240419C00113000 | 2024-04-18 3:59PM EDT | 113.00 | 0.25 | 0.20 | 0.30 | -2.70 | -91.53% | 110 | 82 | 59.08% |
| ANF240419C00114000 | 2024-04-18 3:59PM EDT | 114.00 | 0.15 | 0.10 | 0.20 | -1.89 | -92.65% | 167 | 138 | 60.16% |
| ANF240419C00115000 | 2024-04-18 3:52PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | -1.25 | -92.59% | 75 | 199 | 63.09% |
| ANF240419C00116000 | 2024-04-18 2:24PM EDT | 116.00 | 0.10 | 0.05 | 0.15 | -0.99 | -90.83% | 54 | 140 | 71.29% |
| ANF240419C00117000 | 2024-04-18 2:58PM EDT | 117.00 | 0.05 | 0.05 | 0.25 | -0.70 | -93.33% | 24 | 241 | 86.52% |
| ANF240419C00118000 | 2024-04-18 11:47AM EDT | 118.00 | 0.15 | 0.00 | 0.05 | -0.45 | -75.00% | 31 | 156 | 68.75% |
| ANF240419C00119000 | 2024-04-18 3:32PM EDT | 119.00 | 0.12 | 0.00 | 0.15 | -0.32 | -72.73% | 67 | 195 | 89.84% |
| ANF240419C00120000 | 2024-04-18 1:50PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 253 | 710 | 90.63% |
| ANF240419C00121000 | 2024-04-18 3:32PM EDT | 121.00 | 0.04 | 0.00 | 0.10 | -0.09 | -69.23% | 13 | 148 | 96.88% |
| ANF240419C00122000 | 2024-04-18 3:51PM EDT | 122.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 14 | 640 | 93.75% |
| ANF240419C00123000 | 2024-04-18 1:46PM EDT | 123.00 | 0.03 | 0.00 | 0.25 | -0.44 | -93.62% | 3 | 590 | 128.52% |
| ANF240419C00124000 | 2024-04-17 1:03PM EDT | 124.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 149 | 105.47% |
| ANF240419C00125000 | 2024-04-18 3:11PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 39 | 667 | 110.94% |
| ANF240419C00126000 | 2024-04-17 9:32AM EDT | 126.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 79 | 117.19% |
| ANF240419C00127000 | 2024-04-18 9:56AM EDT | 127.00 | 0.09 | 0.00 | 0.05 | -0.05 | -35.71% | 10 | 556 | 122.66% |
| ANF240419C00128000 | 2024-04-17 9:44AM EDT | 128.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 128.13% |
| ANF240419C00129000 | 2024-04-16 3:10PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 32 | 133.59% |
| ANF240419C00130000 | 2024-04-17 3:51PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 1,788 | 139.06% |
| ANF240419C00131000 | 2024-04-17 10:48AM EDT | 131.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 91 | 143.75% |
| ANF240419C00132000 | 2024-04-17 9:30AM EDT | 132.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 164 | 150.00% |
| ANF240419C00133000 | 2024-04-12 11:40AM EDT | 133.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 27 | 27 | 154.69% |
| ANF240419C00134000 | 2024-04-17 12:50PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 19 | 159.38% |
| ANF240419C00135000 | 2024-04-17 9:48AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,101 | 165.63% |
| ANF240419C00136000 | 2024-04-09 2:05PM EDT | 136.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 7 | 31 | 170.31% |
| ANF240419C00137000 | 2024-04-10 2:18PM EDT | 137.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 201.56% |
| ANF240419C00138000 | 2024-04-09 10:57AM EDT | 138.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 165 | 264.84% |
| ANF240419C00139000 | 2024-04-10 10:26AM EDT | 139.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 44 | 221.88% |
| ANF240419C00140000 | 2024-04-17 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 283 | 189.06% |
| ANF240419C00141000 | 2024-04-10 12:37PM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 135 | 266 | 193.75% |
| ANF240419C00145000 | 2024-04-18 10:33AM EDT | 145.00 | 0.02 | 0.00 | 0.65 | -0.01 | -33.33% | 6 | 193 | 307.81% |
| ANF240419C00150000 | 2024-04-11 1:55PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 851 | 234.38% |
| ANF240419C00155000 | 2024-04-17 12:06PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 418 | 256.25% |
| ANF240419C00160000 | 2024-04-05 10:16AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 176 | 276.56% |
| ANF240419C00165000 | 2024-04-10 10:45AM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2,381 | 295.31% |
| ANF240419C00170000 | 2024-04-18 2:28PM EDT | 170.00 | 0.38 | 0.00 | 0.35 | +0.33 | +660.00% | 1 | 597 | 398.44% |
| ANF240419C00175000 | 2024-03-25 3:47PM EDT | 175.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 314 | 461.72% |
| ANF240419C00180000 | 2024-04-11 10:07AM EDT | 180.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 344 | 464.06% |
| ANF240419C00185000 | 2024-03-21 9:50AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 516.80% |
| ANF240419C00190000 | 2024-03-11 9:46AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 232 | 50.00% |
| ANF240419C00195000 | 2024-03-22 10:35AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 990 | 1,022 | 396.88% |
| ANF240419C00200000 | 2024-04-10 9:42AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 576.95% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240419P00055000 | 2024-03-13 11:13AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 207 | 493.75% |
| ANF240419P00060000 | 2024-03-04 1:06PM EDT | 60.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 471.88% |
| ANF240419P00065000 | 2024-03-04 1:06PM EDT | 65.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 414.06% |
| ANF240419P00070000 | 2024-03-19 9:59AM EDT | 70.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 45 | 478.13% |
| ANF240419P00075000 | 2024-04-01 10:01AM EDT | 75.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 41 | 371.09% |
| ANF240419P00080000 | 2024-04-10 1:56PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 642 | 240.63% |
| ANF240419P00085000 | 2024-04-16 2:21PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 894 | 198.44% |
| ANF240419P00090000 | 2024-04-16 10:11AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 971 | 157.81% |
| ANF240419P00095000 | 2024-04-17 12:31PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 1,130 | 117.97% |
| ANF240419P00099000 | 2024-04-15 1:04PM EDT | 99.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 500 | 502 | 109.38% |
| ANF240419P00100000 | 2024-04-18 1:41PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 2,230 | 79.69% |
| ANF240419P00101000 | 2024-04-15 9:46AM EDT | 101.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 95.31% |
| ANF240419P00102000 | 2024-04-16 10:56AM EDT | 102.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 11 | 81.64% |
| ANF240419P00104000 | 2024-04-18 3:47PM EDT | 104.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 12 | 519 | 62.89% |
| ANF240419P00105000 | 2024-04-18 3:41PM EDT | 105.00 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 64 | 687 | 61.72% |
| ANF240419P00106000 | 2024-04-18 3:59PM EDT | 106.00 | 0.32 | 0.25 | 0.35 | +0.17 | +113.33% | 13 | 90 | 60.55% |
| ANF240419P00107000 | 2024-04-18 3:26PM EDT | 107.00 | 0.62 | 0.45 | 0.50 | +0.04 | +6.90% | 23 | 72 | 58.59% |
| ANF240419P00108000 | 2024-04-18 3:51PM EDT | 108.00 | 0.85 | 0.70 | 0.80 | +0.30 | +54.55% | 396 | 691 | 57.52% |
| ANF240419P00109000 | 2024-04-18 3:37PM EDT | 109.00 | 0.95 | 1.10 | 1.25 | +0.46 | +93.88% | 48 | 535 | 58.30% |
| ANF240419P00110000 | 2024-04-18 3:46PM EDT | 110.00 | 1.60 | 1.60 | 1.75 | +0.85 | +113.33% | 208 | 1,133 | 57.08% |
| ANF240419P00111000 | 2024-04-18 3:59PM EDT | 111.00 | 2.45 | 2.25 | 2.45 | +1.40 | +133.33% | 40 | 191 | 58.50% |
| ANF240419P00112000 | 2024-04-18 2:42PM EDT | 112.00 | 2.90 | 2.80 | 5.00 | +1.75 | +152.17% | 30 | 236 | 100.29% |
| ANF240419P00113000 | 2024-04-18 1:30PM EDT | 113.00 | 3.60 | 3.50 | 4.10 | +1.80 | +100.00% | 43 | 690 | 70.90% |
| ANF240419P00114000 | 2024-04-18 3:24PM EDT | 114.00 | 5.20 | 4.50 | 5.60 | +2.94 | +130.09% | 29 | 317 | 78.71% |
| ANF240419P00115000 | 2024-04-18 3:31PM EDT | 115.00 | 5.80 | 5.50 | 6.20 | +3.25 | +127.45% | 419 | 865 | 71.48% |
| ANF240419P00116000 | 2024-04-18 1:25PM EDT | 116.00 | 6.60 | 6.00 | 7.20 | +2.28 | +52.78% | 2 | 143 | 110.74% |
| ANF240419P00117000 | 2024-04-17 1:49PM EDT | 117.00 | 7.30 | 6.00 | 9.80 | +2.80 | +62.22% | 1 | 152 | 94.73% |
| ANF240419P00118000 | 2024-04-17 2:54PM EDT | 118.00 | 4.43 | 8.60 | 9.20 | 0.00 | - | 14 | 138 | 103.52% |
| ANF240419P00119000 | 2024-04-17 3:22PM EDT | 119.00 | 7.50 | 8.50 | 10.10 | +1.82 | +32.04% | 1 | 779 | 132.23% |
| ANF240419P00120000 | 2024-04-18 3:23PM EDT | 120.00 | 11.10 | 9.60 | 10.90 | +3.90 | +54.17% | 59 | 927 | 120.12% |
| ANF240419P00121000 | 2024-04-18 10:25AM EDT | 121.00 | 8.70 | 11.20 | 12.30 | -0.62 | -6.65% | 41 | 113 | 102.73% |
| ANF240419P00122000 | 2024-04-17 1:49PM EDT | 122.00 | 9.68 | 11.50 | 14.30 | +0.68 | +7.56% | 2 | 207 | 136.13% |
| ANF240419P00123000 | 2024-04-18 2:00PM EDT | 123.00 | 13.50 | 12.60 | 14.40 | +2.95 | +27.96% | 3 | 40 | 194.53% |
| ANF240419P00124000 | 2024-04-17 10:48AM EDT | 124.00 | 10.39 | 13.40 | 15.10 | 0.00 | - | 11 | 721 | 175.78% |
| ANF240419P00125000 | 2024-04-18 3:55PM EDT | 125.00 | 15.90 | 14.50 | 17.40 | +4.40 | +38.26% | 3 | 221 | 166.02% |
| ANF240419P00126000 | 2024-04-17 11:26AM EDT | 126.00 | 13.00 | 15.60 | 17.10 | 0.00 | - | 1 | 12 | 191.99% |
| ANF240419P00127000 | 2024-04-18 11:11AM EDT | 127.00 | 15.00 | 16.40 | 19.70 | +1.73 | +13.04% | 3 | 16 | 194.14% |
| ANF240419P00128000 | 2024-04-17 3:11PM EDT | 128.00 | 15.40 | 17.50 | 19.30 | 0.00 | - | 7 | 0 | 228.71% |
| ANF240419P00129000 | 2024-04-15 9:30AM EDT | 129.00 | 16.42 | 18.40 | 20.00 | 0.00 | - | 1 | 12 | 202.54% |
| ANF240419P00130000 | 2024-04-18 1:05PM EDT | 130.00 | 20.11 | 19.40 | 22.40 | +2.71 | +15.57% | 160 | 90 | 194.53% |
| ANF240419P00131000 | 2024-04-17 3:01PM EDT | 131.00 | 21.10 | 20.50 | 22.50 | +4.30 | +25.60% | 140 | 92 | 271.68% |
| ANF240419P00132000 | 2024-04-17 1:42PM EDT | 132.00 | 18.80 | 22.00 | 23.40 | 0.00 | - | 18 | 0 | 145.31% |
| ANF240419P00133000 | 2024-04-17 2:12PM EDT | 133.00 | 23.60 | 22.40 | 24.00 | +4.90 | +26.20% | 40 | 24 | 230.86% |
| ANF240419P00134000 | 2024-04-17 2:12PM EDT | 134.00 | 24.70 | 24.30 | 25.20 | +3.80 | +18.18% | 20 | 12 | 182.81% |
| ANF240419P00135000 | 2024-04-17 3:01PM EDT | 135.00 | 25.00 | 24.00 | 27.60 | +2.50 | +11.11% | 90 | 55 | 204.69% |
| ANF240419P00136000 | 2024-04-17 2:38PM EDT | 136.00 | 20.90 | 25.20 | 28.20 | 0.00 | - | 11 | 3 | 165.63% |
| ANF240419P00137000 | 2024-04-17 2:20PM EDT | 137.00 | 28.50 | 26.40 | 29.20 | +6.10 | +27.23% | 60 | 36 | 216.41% |
| ANF240419P00138000 | 2024-04-08 10:34AM EDT | 138.00 | 17.80 | 27.50 | 30.30 | 0.00 | - | 5 | 0 | 246.09% |
| ANF240419P00139000 | 2024-04-17 2:38PM EDT | 139.00 | 26.00 | 28.00 | 31.30 | 0.00 | - | 17 | 5 | 401.07% |
| ANF240419P00140000 | 2024-04-18 11:09AM EDT | 140.00 | 30.37 | 29.10 | 32.30 | +4.08 | +15.52% | 80 | 45 | 184.38% |
| ANF240419P00141000 | 2024-04-17 1:42PM EDT | 141.00 | 28.40 | 30.40 | 32.90 | 0.00 | - | 18 | 5 | 384.38% |
| ANF240419P00145000 | 2024-04-10 2:48PM EDT | 145.00 | 32.30 | 34.20 | 36.70 | 0.00 | - | 41 | 7 | 394.53% |
| ANF240419P00150000 | 2024-03-07 2:03PM EDT | 150.00 | 24.00 | 28.70 | 30.70 | 0.00 | - | 7 | 34 | 0.00% |
| ANF240419P00155000 | 2024-03-07 4:25PM EDT | 155.00 | 28.46 | 33.00 | 35.50 | 0.00 | - | 3 | 36 | 0.00% |
| ANF240419P00160000 | 2024-03-26 2:47PM EDT | 160.00 | 37.50 | 49.00 | 52.50 | 0.00 | - | 63 | 0 | 310.94% |
| ANF240419P00170000 | 2024-03-01 4:21PM EDT | 170.00 | 41.95 | 43.50 | 46.10 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240419P00190000 | 2024-04-16 3:48PM EDT | 190.00 | 81.30 | 78.90 | 82.60 | +6.70 | +8.98% | 20 | 30 | 426.56% |
| ANF240419P00195000 | 2024-04-03 3:50PM EDT | 195.00 | 64.39 | 84.10 | 86.90 | 0.00 | - | 10 | 0 | 691.80% |
© 2024 Yahoo. All rights reserved.