UK markets open in 7 hours 38 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.20 +20.20 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,242.92 -1,988.98 (-4.12%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503C00065000 | 2024-04-26 9:54AM EDT | 65.00 | 51.55 | 54.50 | 57.20 | 0.00 | - | 4 | 4 | 379.69% |
| ANF240503C00075000 | 2024-04-26 9:55AM EDT | 75.00 | 41.37 | 44.50 | 46.70 | 0.00 | - | 5 | 5 | 260.94% |
| ANF240503C00080000 | 2024-04-26 10:20AM EDT | 80.00 | 38.99 | 39.30 | 42.20 | 0.00 | - | 8 | 8 | 253.91% |
| ANF240503C00085000 | 2024-04-26 9:56AM EDT | 85.00 | 31.38 | 34.30 | 36.60 | 0.00 | - | 1 | 1 | 160.16% |
| ANF240503C00095000 | 2024-05-01 2:16PM EDT | 95.00 | 26.40 | 24.80 | 26.20 | +1.35 | +5.39% | 1 | 3 | 127.34% |
| ANF240503C00100000 | 2024-04-30 3:24PM EDT | 100.00 | 22.50 | 20.00 | 22.90 | 0.00 | - | 1 | 6 | 175.29% |
| ANF240503C00102000 | 2024-04-25 2:07PM EDT | 102.00 | 13.50 | 17.00 | 20.00 | 0.00 | - | - | 1 | 93.75% |
| ANF240503C00103000 | 2024-04-26 11:03AM EDT | 103.00 | 16.40 | 16.00 | 19.80 | 0.00 | - | 400 | 2 | 125.29% |
| ANF240503C00104000 | 2024-04-25 10:42AM EDT | 104.00 | 9.40 | 16.00 | 18.80 | 0.00 | - | - | 8 | 145.51% |
| ANF240503C00105000 | 2024-04-22 10:49AM EDT | 105.00 | 8.90 | 15.00 | 16.00 | 0.00 | - | 1 | 5 | 79.69% |
| ANF240503C00106000 | 2024-04-22 9:47AM EDT | 106.00 | 8.40 | 13.90 | 14.90 | 0.00 | - | 1 | 2 | 107.32% |
| ANF240503C00107000 | 2024-04-25 10:14AM EDT | 107.00 | 8.00 | 13.00 | 15.80 | 0.00 | - | 1 | 11 | 125.10% |
| ANF240503C00108000 | 2024-04-22 10:01AM EDT | 108.00 | 7.20 | 11.90 | 13.50 | 0.00 | - | 4 | 15 | 83.40% |
| ANF240503C00109000 | 2024-04-29 10:14AM EDT | 109.00 | 15.20 | 10.70 | 14.00 | 0.00 | - | 1 | 7 | 109.42% |
| ANF240503C00110000 | 2024-05-01 11:49AM EDT | 110.00 | 9.60 | 8.40 | 12.40 | -1.60 | -14.29% | 1 | 100 | 138.38% |
| ANF240503C00111000 | 2024-04-29 1:59PM EDT | 111.00 | 15.60 | 7.60 | 10.80 | 0.00 | - | 2 | 42 | 111.43% |
| ANF240503C00112000 | 2024-05-01 12:08PM EDT | 112.00 | 7.35 | 7.40 | 9.00 | -0.59 | -7.43% | 1 | 53 | 75.39% |
| ANF240503C00113000 | 2024-05-01 9:40AM EDT | 113.00 | 7.85 | 6.50 | 8.80 | -4.10 | -34.31% | 40 | 75 | 52.83% |
| ANF240503C00114000 | 2024-05-01 12:32PM EDT | 114.00 | 6.68 | 6.20 | 7.70 | -2.62 | -28.17% | 9 | 28 | 60.55% |
| ANF240503C00115000 | 2024-04-30 2:42PM EDT | 115.00 | 8.40 | 5.60 | 6.20 | 0.00 | - | 20 | 101 | 52.20% |
| ANF240503C00116000 | 2024-04-29 11:59AM EDT | 116.00 | 9.88 | 4.60 | 5.90 | 0.00 | - | 2 | 20 | 56.98% |
| ANF240503C00117000 | 2024-05-01 12:29PM EDT | 117.00 | 7.10 | 2.65 | 5.60 | +1.37 | +23.91% | 54 | 74 | 84.91% |
| ANF240503C00118000 | 2024-05-01 2:05PM EDT | 118.00 | 4.38 | 2.25 | 3.80 | -3.07 | -41.21% | 91 | 64 | 55.81% |
| ANF240503C00119000 | 2024-05-01 2:07PM EDT | 119.00 | 3.70 | 2.80 | 3.10 | -3.00 | -44.78% | 28 | 117 | 50.20% |
| ANF240503C00120000 | 2024-05-01 3:20PM EDT | 120.00 | 4.40 | 2.25 | 2.55 | +0.38 | +9.45% | 106 | 136 | 50.34% |
| ANF240503C00121000 | 2024-05-01 3:45PM EDT | 121.00 | 2.55 | 1.75 | 1.95 | -1.17 | -31.45% | 54 | 192 | 51.12% |
| ANF240503C00122000 | 2024-05-01 1:10PM EDT | 122.00 | 1.40 | 1.35 | 1.50 | -0.97 | -40.93% | 45 | 159 | 50.29% |
| ANF240503C00123000 | 2024-05-01 3:07PM EDT | 123.00 | 2.60 | 1.05 | 1.20 | +0.65 | +33.33% | 26 | 153 | 51.42% |
| ANF240503C00124000 | 2024-05-01 3:40PM EDT | 124.00 | 0.85 | 0.05 | 0.95 | -0.70 | -45.16% | 49 | 130 | 52.39% |
| ANF240503C00125000 | 2024-05-01 3:58PM EDT | 125.00 | 0.63 | 0.45 | 0.70 | -0.72 | -53.33% | 74 | 109 | 51.90% |
| ANF240503C00126000 | 2024-05-01 12:33PM EDT | 126.00 | 0.60 | 0.40 | 0.55 | -0.90 | -60.00% | 2 | 131 | 50.39% |
| ANF240503C00127000 | 2024-05-01 3:04PM EDT | 127.00 | 0.97 | 0.30 | 0.40 | -0.11 | -10.19% | 8 | 242 | 50.88% |
| ANF240503C00128000 | 2024-05-01 3:22PM EDT | 128.00 | 0.70 | 0.20 | 0.30 | +0.15 | +27.27% | 10 | 101 | 51.07% |
| ANF240503C00129000 | 2024-05-01 12:28PM EDT | 129.00 | 0.25 | 0.15 | 0.25 | -0.80 | -76.19% | 17 | 108 | 52.73% |
| ANF240503C00130000 | 2024-05-01 1:08PM EDT | 130.00 | 0.12 | 0.10 | 0.20 | -0.48 | -80.00% | 19 | 297 | 53.71% |
| ANF240503C00131000 | 2024-05-01 3:03PM EDT | 131.00 | 0.25 | 0.10 | 0.15 | -0.15 | -37.50% | 60 | 114 | 55.66% |
| ANF240503C00132000 | 2024-05-01 9:46AM EDT | 132.00 | 0.11 | 0.05 | 0.15 | -0.54 | -83.08% | 10 | 69 | 57.23% |
| ANF240503C00133000 | 2024-05-01 2:56PM EDT | 133.00 | 0.20 | 0.00 | 0.20 | -0.13 | -39.39% | 2 | 30 | 60.94% |
| ANF240503C00134000 | 2024-05-01 10:19AM EDT | 134.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 58 | 61.52% |
| ANF240503C00135000 | 2024-05-01 9:55AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 11 | 61 | 60.94% |
| ANF240503C00136000 | 2024-04-30 11:35AM EDT | 136.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 34 | 89.26% |
| ANF240503C00137000 | 2024-05-01 10:12AM EDT | 137.00 | 0.03 | 0.00 | 0.45 | -0.02 | -40.00% | 2 | 47 | 87.70% |
| ANF240503C00138000 | 2024-05-01 2:44PM EDT | 138.00 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 2 | 58 | 78.91% |
| ANF240503C00139000 | 2024-04-29 12:37PM EDT | 139.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | 30 | 53 | 121.88% |
| ANF240503C00140000 | 2024-04-29 2:26PM EDT | 140.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 8 | 44 | 127.44% |
| ANF240503C00141000 | 2024-04-18 9:37AM EDT | 141.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 131.74% |
| ANF240503C00144000 | 2024-04-09 10:28AM EDT | 144.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 5 | 142.87% |
| ANF240503C00150000 | 2024-04-15 2:49PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 21 | 117.19% |
| ANF240503C00160000 | 2024-04-08 1:45PM EDT | 160.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 20 | 203.13% |
| ANF240503C00165000 | 2024-03-27 9:57AM EDT | 165.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 182.03% |
| ANF240503C00170000 | 2024-04-09 10:30AM EDT | 170.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 233.20% |
| ANF240503C00190000 | 2024-03-25 3:59PM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 262.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503P00075000 | 2024-04-23 10:38AM EDT | 75.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 3 | 1 | 326.56% |
| ANF240503P00085000 | 2024-04-16 12:11PM EDT | 85.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 201.56% |
| ANF240503P00089000 | 2024-04-22 12:29PM EDT | 89.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 2 | 225.59% |
| ANF240503P00090000 | 2024-04-19 3:09PM EDT | 90.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 42 | 128.91% |
| ANF240503P00093000 | 2024-04-23 12:03PM EDT | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 126.17% |
| ANF240503P00095000 | 2024-04-26 10:04AM EDT | 95.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 17 | 43 | 185.94% |
| ANF240503P00098000 | 2024-04-25 9:40AM EDT | 98.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | - | 8 | 148.44% |
| ANF240503P00100000 | 2024-05-01 11:51AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 3 | 143 | 94.53% |
| ANF240503P00101000 | 2024-04-29 9:50AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 43 | 89.84% |
| ANF240503P00102000 | 2024-05-01 9:30AM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 85.55% |
| ANF240503P00103000 | 2024-04-30 10:12AM EDT | 103.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 86.33% |
| ANF240503P00104000 | 2024-04-26 12:00PM EDT | 104.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 97.46% |
| ANF240503P00105000 | 2024-04-30 11:17AM EDT | 105.00 | 0.03 | 0.05 | 0.15 | 0.00 | - | 11 | 49 | 81.05% |
| ANF240503P00106000 | 2024-04-30 11:23AM EDT | 106.00 | 0.06 | 0.05 | 0.60 | 0.00 | - | 2 | 347 | 96.88% |
| ANF240503P00107000 | 2024-05-01 10:35AM EDT | 107.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 11 | 32 | 89.65% |
| ANF240503P00108000 | 2024-05-01 11:40AM EDT | 108.00 | 0.15 | 0.05 | 0.35 | +0.07 | +87.50% | 20 | 57 | 76.66% |
| ANF240503P00109000 | 2024-04-30 3:53PM EDT | 109.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 6 | 88 | 64.84% |
| ANF240503P00110000 | 2024-05-01 2:07PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 6 | 521 | 57.42% |
| ANF240503P00111000 | 2024-05-01 11:25AM EDT | 111.00 | 0.30 | 0.10 | 0.20 | +0.12 | +66.67% | 3 | 20 | 57.23% |
| ANF240503P00112000 | 2024-05-01 2:35PM EDT | 112.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 2 | 34 | 55.76% |
| ANF240503P00113000 | 2024-05-01 2:57PM EDT | 113.00 | 0.10 | 0.20 | 0.30 | -0.10 | -50.00% | 3 | 77 | 53.32% |
| ANF240503P00114000 | 2024-05-01 11:31AM EDT | 114.00 | 0.65 | 0.30 | 0.40 | +0.33 | +103.12% | 1 | 56 | 52.64% |
| ANF240503P00115000 | 2024-05-01 3:36PM EDT | 115.00 | 0.30 | 0.40 | 0.55 | -0.15 | -33.33% | 64 | 132 | 51.66% |
| ANF240503P00116000 | 2024-05-01 3:36PM EDT | 116.00 | 0.38 | 0.55 | 0.70 | -0.07 | -15.56% | 14 | 57 | 50.24% |
| ANF240503P00117000 | 2024-05-01 11:42AM EDT | 117.00 | 1.30 | 0.65 | 0.95 | +0.55 | +73.33% | 6 | 34 | 52.59% |
| ANF240503P00118000 | 2024-05-01 3:58PM EDT | 118.00 | 1.15 | 1.00 | 1.15 | -0.05 | -4.17% | 167 | 142 | 49.71% |
| ANF240503P00119000 | 2024-05-01 3:03PM EDT | 119.00 | 0.53 | 1.35 | 1.60 | -0.77 | -59.23% | 30 | 91 | 51.61% |
| ANF240503P00120000 | 2024-05-01 2:58PM EDT | 120.00 | 1.85 | 1.75 | 2.05 | +0.18 | +10.78% | 174 | 170 | 51.76% |
| ANF240503P00121000 | 2024-05-01 2:15PM EDT | 121.00 | 2.33 | 2.30 | 2.50 | +0.03 | +1.30% | 32 | 148 | 50.24% |
| ANF240503P00122000 | 2024-05-01 3:57PM EDT | 122.00 | 3.07 | 2.85 | 3.10 | +0.25 | +8.87% | 30 | 54 | 50.54% |
| ANF240503P00123000 | 2024-05-01 3:07PM EDT | 123.00 | 1.73 | 3.50 | 3.80 | -1.47 | -45.94% | 6 | 35 | 51.66% |
| ANF240503P00124000 | 2024-05-01 3:07PM EDT | 124.00 | 2.27 | 2.60 | 4.50 | -0.91 | -28.62% | 14 | 38 | 51.32% |
| ANF240503P00125000 | 2024-05-01 3:44PM EDT | 125.00 | 4.20 | 4.10 | 5.70 | +0.40 | +10.53% | 24 | 77 | 63.87% |
| ANF240503P00126000 | 2024-05-01 1:48PM EDT | 126.00 | 6.10 | 5.70 | 6.30 | +0.70 | +12.96% | 7 | 33 | 58.50% |
| ANF240503P00127000 | 2024-04-30 10:53AM EDT | 127.00 | 4.40 | 6.60 | 7.70 | 0.00 | - | 7 | 10 | 59.18% |
| ANF240503P00128000 | 2024-04-30 2:37PM EDT | 128.00 | 5.70 | 6.50 | 8.70 | 0.00 | - | 3 | 12 | 83.35% |
| ANF240503P00129000 | 2024-04-29 11:39AM EDT | 129.00 | 5.50 | 7.60 | 9.10 | 0.00 | - | 5 | 19 | 68.07% |
| ANF240503P00130000 | 2024-04-29 3:59PM EDT | 130.00 | 6.01 | 8.90 | 10.20 | 0.00 | - | 1 | 13 | 77.34% |
| ANF240503P00131000 | 2024-04-30 10:58AM EDT | 131.00 | 7.80 | 9.40 | 11.10 | 0.00 | - | 5 | 6 | 78.17% |
| ANF240503P00132000 | 2024-04-29 1:16PM EDT | 132.00 | 6.80 | 10.00 | 12.50 | 0.00 | - | 1 | 5 | 99.37% |
| ANF240503P00134000 | 2024-04-18 12:50PM EDT | 134.00 | 23.60 | 11.90 | 15.50 | 0.00 | - | - | 1 | 65.82% |
| ANF240503P00135000 | 2024-04-29 10:05AM EDT | 135.00 | 12.15 | 13.10 | 16.20 | 0.00 | - | 1 | 1 | 62.89% |
| ANF240503P00137000 | 2024-04-08 3:13PM EDT | 137.00 | 17.95 | 15.30 | 18.50 | 0.00 | - | 1 | 0 | 93.95% |
| ANF240503P00138000 | 2024-03-25 10:08AM EDT | 138.00 | 10.90 | 20.00 | 21.60 | 0.00 | - | 2 | 0 | 204.59% |
| ANF240503P00140000 | 2024-04-04 3:22PM EDT | 140.00 | 18.10 | 19.10 | 21.00 | 0.00 | - | 2 | 1 | 115.72% |
© 2024 Yahoo. All rights reserved.