UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,391.10 +31.20 (+1.32%) DOW
39,882.10 +323.99 (+0.82%) Bitcoin GBP
52,399.33 +3,814.54 (+7.85%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240524C00090000 | 2024-05-14 10:41AM EDT | 90.00 | 44.03 | 44.30 | 47.10 | 0.00 | - | 1 | 2 | 163.18% |
| ANF240524C00095000 | 2024-05-13 12:15PM EDT | 95.00 | 37.85 | 39.90 | 42.10 | 0.00 | - | 1 | 2 | 145.41% |
| ANF240524C00100000 | 2024-05-14 1:55PM EDT | 100.00 | 35.87 | 34.60 | 37.20 | 0.00 | - | 1 | 2 | 132.13% |
| ANF240524C00104000 | 2024-05-13 11:27AM EDT | 104.00 | 28.06 | 31.50 | 33.20 | 0.00 | - | 1 | 1 | 70.70% |
| ANF240524C00105000 | 2024-05-14 2:08PM EDT | 105.00 | 30.93 | 30.20 | 32.20 | 0.00 | - | 2 | 2 | 115.38% |
| ANF240524C00110000 | 2024-05-15 10:49AM EDT | 110.00 | 27.03 | 25.70 | 27.00 | +3.05 | +12.72% | 1 | 2 | 57.62% |
| ANF240524C00111000 | 2024-04-19 2:56PM EDT | 111.00 | 7.00 | 24.50 | 26.10 | 0.00 | - | 1 | 1 | 92.97% |
| ANF240524C00112000 | 2024-05-01 11:24AM EDT | 112.00 | 12.50 | 23.70 | 24.90 | 0.00 | - | - | 2 | 83.59% |
| ANF240524C00115000 | 2024-05-14 2:22PM EDT | 115.00 | 21.33 | 20.90 | 21.90 | 0.00 | - | 3 | 25 | 52.15% |
| ANF240524C00116000 | 2024-05-15 1:33PM EDT | 116.00 | 19.48 | 19.40 | 21.10 | +5.68 | +41.16% | 1 | 5 | 77.44% |
| ANF240524C00117000 | 2024-05-01 11:24AM EDT | 117.00 | 9.60 | 18.90 | 19.80 | 0.00 | - | 3 | 4 | 65.72% |
| ANF240524C00118000 | 2024-05-08 12:12PM EDT | 118.00 | 13.23 | 17.90 | 19.10 | 0.00 | - | 1 | 2 | 51.37% |
| ANF240524C00119000 | 2024-05-13 1:26PM EDT | 119.00 | 13.90 | 17.10 | 17.80 | 0.00 | - | 2 | 13 | 60.06% |
| ANF240524C00120000 | 2024-05-14 3:21PM EDT | 120.00 | 16.95 | 16.20 | 16.80 | 0.00 | - | 100 | 1,385 | 57.18% |
| ANF240524C00121000 | 2024-05-10 2:24PM EDT | 121.00 | 9.80 | 15.00 | 16.40 | 0.00 | - | 5 | 10 | 51.37% |
| ANF240524C00122000 | 2024-05-10 3:20PM EDT | 122.00 | 9.10 | 14.40 | 14.80 | 0.00 | - | 17 | 62 | 51.51% |
| ANF240524C00123000 | 2024-05-13 10:02AM EDT | 123.00 | 9.93 | 13.50 | 13.90 | 0.00 | - | 11 | 176 | 51.17% |
| ANF240524C00124000 | 2024-05-15 3:11PM EDT | 124.00 | 12.90 | 12.60 | 12.90 | -0.30 | -2.27% | 4 | 128 | 48.19% |
| ANF240524C00125000 | 2024-05-15 2:49PM EDT | 125.00 | 11.59 | 11.80 | 12.10 | -0.42 | -3.50% | 1 | 35 | 49.51% |
| ANF240524C00126000 | 2024-05-14 12:05PM EDT | 126.00 | 10.53 | 10.50 | 11.20 | 0.00 | - | 1 | 4 | 48.27% |
| ANF240524C00127000 | 2024-05-14 2:52PM EDT | 127.00 | 10.48 | 10.10 | 10.80 | 0.00 | - | 6 | 17 | 54.98% |
| ANF240524C00128000 | 2024-05-15 10:12AM EDT | 128.00 | 10.60 | 9.30 | 9.60 | +5.30 | +100.00% | 1 | 16 | 48.29% |
| ANF240524C00129000 | 2024-05-13 9:35AM EDT | 129.00 | 8.80 | 8.50 | 8.80 | +3.30 | +60.00% | 2 | 1 | 47.66% |
| ANF240524C00130000 | 2024-05-15 2:49PM EDT | 130.00 | 7.75 | 7.70 | 8.10 | -0.58 | -6.96% | 4 | 85 | 48.05% |
| ANF240524C00131000 | 2024-05-15 1:24PM EDT | 131.00 | 6.70 | 7.10 | 7.30 | +0.15 | +2.29% | 3 | 118 | 46.68% |
| ANF240524C00132000 | 2024-05-15 2:57PM EDT | 132.00 | 6.30 | 6.40 | 7.30 | -1.11 | -14.98% | 3 | 84 | 54.76% |
| ANF240524C00133000 | 2024-05-14 11:51AM EDT | 133.00 | 6.00 | 5.80 | 6.10 | 0.00 | - | 15 | 61 | 47.78% |
| ANF240524C00134000 | 2024-05-15 3:14PM EDT | 134.00 | 5.40 | 5.00 | 5.40 | -0.40 | -6.90% | 15 | 109 | 46.51% |
| ANF240524C00135000 | 2024-05-15 1:44PM EDT | 135.00 | 4.30 | 4.60 | 4.90 | -1.02 | -19.17% | 18 | 78 | 47.10% |
| ANF240524C00136000 | 2024-05-15 2:49PM EDT | 136.00 | 4.05 | 4.10 | 4.40 | +0.45 | +12.50% | 20 | 15 | 47.27% |
| ANF240524C00137000 | 2024-05-15 1:15PM EDT | 137.00 | 3.60 | 3.60 | 3.80 | -0.83 | -18.74% | 32 | 18 | 45.90% |
| ANF240524C00138000 | 2024-05-15 3:32PM EDT | 138.00 | 3.30 | 3.20 | 3.40 | -0.62 | -15.82% | 25 | 10 | 46.34% |
| ANF240524C00139000 | 2024-05-15 11:04AM EDT | 139.00 | 3.30 | 2.80 | 2.95 | -0.05 | -1.49% | 4 | 7 | 45.80% |
| ANF240524C00140000 | 2024-05-15 11:04AM EDT | 140.00 | 2.98 | 2.45 | 2.65 | -0.02 | -0.67% | 35 | 43 | 46.56% |
| ANF240524C00141000 | 2024-05-15 3:22PM EDT | 141.00 | 2.22 | 2.10 | 2.30 | +0.55 | +32.93% | 2 | 11 | 46.34% |
| ANF240524C00142000 | 2024-05-15 12:57PM EDT | 142.00 | 2.02 | 1.85 | 2.00 | -0.09 | -4.27% | 1 | 1 | 46.34% |
| ANF240524C00143000 | 2024-05-15 2:33PM EDT | 143.00 | 1.59 | 1.60 | 1.75 | -0.50 | -23.92% | 21 | 18 | 46.58% |
| ANF240524C00144000 | 2024-05-15 2:44PM EDT | 144.00 | 1.40 | 1.35 | 1.50 | +0.75 | +115.38% | 7 | 3 | 46.44% |
| ANF240524C00145000 | 2024-05-15 1:44PM EDT | 145.00 | 1.10 | 1.15 | 1.30 | -0.50 | -31.25% | 27 | 155 | 46.63% |
| ANF240524C00150000 | 2024-05-15 12:31PM EDT | 150.00 | 0.59 | 0.50 | 0.65 | -0.16 | -21.33% | 7 | 49 | 48.44% |
| ANF240524C00155000 | 2024-05-15 12:25PM EDT | 155.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 27 | 14 | 51.27% |
| ANF240524C00160000 | 2024-05-14 10:05AM EDT | 160.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 63.38% |
| ANF240524C00175000 | 2024-05-13 12:06PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 64.06% |
| ANF240524C00185000 | 2024-05-13 9:39AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 169 | 173 | 70.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240524P00085000 | 2024-04-18 3:44PM EDT | 85.00 | 0.58 | 0.00 | 0.10 | 0.00 | - | - | 2 | 117.19% |
| ANF240524P00095000 | 2024-05-14 2:36PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 124.41% |
| ANF240524P00099000 | 2024-05-15 2:45PM EDT | 99.00 | 0.06 | 0.00 | 0.75 | +0.01 | +20.00% | 1 | 8 | 112.31% |
| ANF240524P00100000 | 2024-05-13 10:38AM EDT | 100.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 6 | 99.61% |
| ANF240524P00101000 | 2024-05-06 10:56AM EDT | 101.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 106.45% |
| ANF240524P00102000 | 2024-04-23 12:24PM EDT | 102.00 | 1.70 | 0.00 | 0.15 | 0.00 | - | - | 1 | 79.49% |
| ANF240524P00103000 | 2024-05-13 9:48AM EDT | 103.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 101.86% |
| ANF240524P00105000 | 2024-05-09 10:21AM EDT | 105.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 6 | 46 | 94.82% |
| ANF240524P00106000 | 2024-05-08 1:42PM EDT | 106.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 2 | 125 | 70.12% |
| ANF240524P00107000 | 2024-05-08 3:38PM EDT | 107.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 21 | 104 | 70.70% |
| ANF240524P00108000 | 2024-05-08 3:07PM EDT | 108.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 3 | 11 | 65.63% |
| ANF240524P00109000 | 2024-05-14 9:30AM EDT | 109.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 140 | 66.02% |
| ANF240524P00110000 | 2024-05-10 3:04PM EDT | 110.00 | 0.27 | 0.05 | 0.65 | 0.00 | - | 5 | 366 | 79.59% |
| ANF240524P00111000 | 2024-05-13 2:10PM EDT | 111.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 107 | 61.33% |
| ANF240524P00112000 | 2024-05-10 2:48PM EDT | 112.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 4 | 204 | 58.98% |
| ANF240524P00113000 | 2024-05-10 3:12PM EDT | 113.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 3 | 20 | 58.79% |
| ANF240524P00114000 | 2024-05-09 3:38PM EDT | 114.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 50 | 154 | 54.49% |
| ANF240524P00115000 | 2024-05-14 3:30PM EDT | 115.00 | 0.26 | 0.05 | 0.25 | 0.00 | - | 14 | 57 | 55.86% |
| ANF240524P00116000 | 2024-05-10 3:36PM EDT | 116.00 | 0.65 | 0.10 | 1.40 | 0.00 | - | 7 | 69 | 76.07% |
| ANF240524P00117000 | 2024-05-15 2:16PM EDT | 117.00 | 0.23 | 0.15 | 0.25 | -0.14 | -37.84% | 8 | 46 | 53.91% |
| ANF240524P00118000 | 2024-05-15 9:53AM EDT | 118.00 | 0.31 | 0.20 | 0.30 | +0.01 | +3.33% | 1 | 68 | 53.81% |
| ANF240524P00119000 | 2024-05-14 3:21PM EDT | 119.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 1 | 324 | 52.25% |
| ANF240524P00120000 | 2024-05-15 2:37PM EDT | 120.00 | 0.38 | 0.30 | 0.35 | -0.07 | -15.56% | 10 | 1,003 | 51.56% |
| ANF240524P00121000 | 2024-05-14 3:43PM EDT | 121.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 22 | 41 | 51.37% |
| ANF240524P00122000 | 2024-05-15 2:16PM EDT | 122.00 | 0.50 | 0.40 | 0.50 | -0.35 | -41.18% | 8 | 44 | 50.10% |
| ANF240524P00123000 | 2024-05-15 12:19PM EDT | 123.00 | 0.56 | 0.50 | 0.60 | -0.14 | -20.00% | 4 | 288 | 51.17% |
| ANF240524P00124000 | 2024-05-15 1:32PM EDT | 124.00 | 0.76 | 0.60 | 0.70 | -0.05 | -6.17% | 2 | 71 | 50.49% |
| ANF240524P00125000 | 2024-05-15 1:44PM EDT | 125.00 | 0.90 | 0.75 | 0.85 | -0.04 | -4.26% | 17 | 142 | 50.54% |
| ANF240524P00126000 | 2024-05-15 1:22PM EDT | 126.00 | 1.10 | 0.85 | 1.10 | +0.05 | +4.76% | 11 | 38 | 51.90% |
| ANF240524P00127000 | 2024-05-14 1:50PM EDT | 127.00 | 1.40 | 1.00 | 1.15 | 0.00 | - | 11 | 15 | 49.37% |
| ANF240524P00128000 | 2024-05-15 3:12PM EDT | 128.00 | 1.26 | 1.25 | 1.35 | -0.24 | -16.00% | 11 | 28 | 49.07% |
| ANF240524P00129000 | 2024-05-15 1:33PM EDT | 129.00 | 1.73 | 1.45 | 1.60 | -0.05 | -2.81% | 25 | 39 | 49.12% |
| ANF240524P00130000 | 2024-05-15 1:51PM EDT | 130.00 | 1.83 | 1.70 | 1.85 | -0.19 | -9.41% | 27 | 62 | 48.73% |
| ANF240524P00131000 | 2024-05-15 1:51PM EDT | 131.00 | 2.55 | 2.00 | 2.15 | -0.15 | -5.56% | 24 | 16 | 48.63% |
| ANF240524P00132000 | 2024-05-15 2:29PM EDT | 132.00 | 2.54 | 2.30 | 2.45 | -0.16 | -5.93% | 39 | 85 | 48.10% |
| ANF240524P00133000 | 2024-05-15 1:49PM EDT | 133.00 | 3.20 | 2.70 | 2.85 | +0.15 | +4.92% | 51 | 45 | 48.39% |
| ANF240524P00134000 | 2024-05-15 1:17PM EDT | 134.00 | 3.40 | 3.00 | 3.30 | +0.40 | +13.33% | 11 | 81 | 48.80% |
| ANF240524P00135000 | 2024-05-15 2:05PM EDT | 135.00 | 3.70 | 3.50 | 3.70 | -0.10 | -2.63% | 97 | 105 | 48.23% |
| ANF240524P00136000 | 2024-05-15 2:07PM EDT | 136.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 87 | 110 | 48.39% |
| ANF240524P00138000 | 2024-05-15 12:22PM EDT | 138.00 | 5.10 | 5.10 | 5.30 | -0.98 | -16.12% | 36 | 1 | 48.58% |
| ANF240524P00146000 | 2024-05-13 12:11PM EDT | 146.00 | 14.60 | 10.00 | 11.20 | 0.00 | - | 1 | 1 | 52.56% |
| ANF240524P00150000 | 2024-05-01 11:04AM EDT | 150.00 | 30.40 | 14.20 | 14.70 | 0.00 | - | - | 1 | 50.54% |
| ANF240524P00155000 | 2024-04-25 9:32AM EDT | 155.00 | 42.00 | 18.90 | 20.20 | 0.00 | - | 1 | 1 | 64.26% |
| ANF240524P00160000 | 2024-04-11 12:17PM EDT | 160.00 | 44.60 | 28.50 | 32.60 | 0.00 | - | - | 1 | 164.23% |
| ANF240524P00170000 | 2024-04-08 11:30AM EDT | 170.00 | 49.00 | 39.60 | 41.60 | 0.00 | - | 1 | 1 | 191.77% |
© 2024 Yahoo. All rights reserved.