UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.86 +0.84 (+1.08%) GOLD FUTURES
2,393.30 +33.40 (+1.42%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,017.61 +3,473.17 (+7.15%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240621C00018000 | 2024-03-25 10:03AM EDT | 18.00 | 114.34 | 97.80 | 100.40 | 0.00 | - | 2 | 2 | 0.00% |
| ANF240621C00020000 | 2024-01-12 4:35PM EDT | 20.00 | 77.39 | 89.00 | 92.40 | 0.00 | - | 1 | 3 | 0.00% |
| ANF240621C00025000 | 2024-02-23 3:34PM EDT | 25.00 | 97.67 | 109.00 | 112.40 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240621C00027000 | 2024-01-04 4:57PM EDT | 27.00 | 66.20 | 81.80 | 84.20 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240621C00030000 | 2024-02-26 1:28PM EDT | 30.00 | 97.58 | 90.40 | 93.90 | 0.00 | - | 5 | 17 | 0.00% |
| ANF240621C00032000 | 2024-02-23 3:37PM EDT | 32.00 | 91.22 | 102.00 | 105.30 | 0.00 | - | 6 | 10 | 0.00% |
| ANF240621C00035000 | 2023-11-14 4:29PM EDT | 35.00 | 36.20 | 48.90 | 52.50 | 0.00 | - | 4 | 12 | 0.00% |
| ANF240621C00037000 | 2024-03-07 3:09PM EDT | 37.00 | 90.65 | 81.90 | 86.00 | 0.00 | - | 10 | 26 | 0.00% |
| ANF240621C00040000 | 2023-09-20 11:31AM EDT | 40.00 | 16.00 | 24.60 | 25.30 | 0.00 | - | 26 | 26 | 0.00% |
| ANF240621C00042000 | 2024-03-05 12:45PM EDT | 42.00 | 96.30 | 79.10 | 83.60 | 0.00 | - | 1 | 94 | 0.00% |
| ANF240621C00045000 | 2024-04-19 9:32AM EDT | 45.00 | 65.00 | 90.70 | 93.90 | 0.00 | - | 1 | 262 | 216.50% |
| ANF240621C00050000 | 2024-03-26 10:53AM EDT | 50.00 | 75.35 | 63.00 | 64.90 | 0.00 | - | 1 | 73 | 0.00% |
| ANF240621C00055000 | 2024-05-15 2:20PM EDT | 55.00 | 80.60 | 80.80 | 83.90 | +17.40 | +27.53% | 1 | 131 | 180.81% |
| ANF240621C00060000 | 2024-05-15 2:22PM EDT | 60.00 | 75.70 | 75.80 | 79.30 | +19.69 | +35.15% | 1 | 336 | 176.51% |
| ANF240621C00065000 | 2024-03-04 11:25AM EDT | 65.00 | 73.37 | 66.00 | 67.20 | 0.00 | - | 1 | 260 | 0.00% |
| ANF240621C00070000 | 2024-04-30 11:47AM EDT | 70.00 | 53.00 | 66.90 | 68.60 | 0.00 | - | 1 | 45 | 86.52% |
| ANF240621C00075000 | 2024-04-30 10:14AM EDT | 75.00 | 51.74 | 62.10 | 63.70 | 0.00 | - | 1 | 509 | 91.70% |
| ANF240621C00080000 | 2024-05-15 2:22PM EDT | 80.00 | 55.90 | 56.70 | 59.10 | +0.95 | +1.73% | 1 | 97 | 82.91% |
| ANF240621C00085000 | 2024-05-15 2:20PM EDT | 85.00 | 51.01 | 52.40 | 54.10 | -1.28 | -2.45% | 2 | 310 | 88.28% |
| ANF240621C00090000 | 2024-05-15 10:40AM EDT | 90.00 | 48.25 | 47.10 | 49.00 | +0.58 | +1.22% | 1 | 158 | 73.05% |
| ANF240621C00095000 | 2024-05-15 2:20PM EDT | 95.00 | 41.62 | 42.90 | 44.90 | +1.62 | +4.05% | 1 | 123 | 84.18% |
| ANF240621C00100000 | 2024-05-15 2:22PM EDT | 100.00 | 37.10 | 38.60 | 40.90 | -0.58 | -1.54% | 2 | 474 | 86.89% |
| ANF240621C00105000 | 2024-05-14 2:08PM EDT | 105.00 | 33.66 | 34.50 | 35.00 | 0.00 | - | 2 | 180 | 76.90% |
| ANF240621C00110000 | 2024-05-15 3:14PM EDT | 110.00 | 29.36 | 29.20 | 30.70 | +0.38 | +1.31% | 5 | 371 | 69.31% |
| ANF240621C00115000 | 2024-05-15 3:14PM EDT | 115.00 | 25.68 | 26.30 | 26.80 | -0.12 | -0.47% | 1 | 330 | 73.76% |
| ANF240621C00120000 | 2024-05-15 2:52PM EDT | 120.00 | 21.60 | 22.70 | 23.60 | -0.10 | -0.46% | 1 | 265 | 74.76% |
| ANF240621C00125000 | 2024-05-15 10:27AM EDT | 125.00 | 18.48 | 18.60 | 19.70 | -0.30 | -1.60% | 3 | 191 | 69.62% |
| ANF240621C00130000 | 2024-05-15 2:28PM EDT | 130.00 | 15.10 | 16.20 | 16.50 | -0.70 | -4.43% | 5 | 246 | 70.54% |
| ANF240621C00135000 | 2024-05-15 2:22PM EDT | 135.00 | 12.40 | 13.50 | 13.80 | -0.75 | -5.70% | 9 | 219 | 70.02% |
| ANF240621C00140000 | 2024-05-15 3:52PM EDT | 140.00 | 11.20 | 11.30 | 11.60 | +0.30 | +2.75% | 123 | 537 | 70.52% |
| ANF240621C00145000 | 2024-05-15 3:50PM EDT | 145.00 | 9.00 | 9.30 | 9.60 | +0.08 | +0.90% | 68 | 468 | 70.40% |
| ANF240621C00150000 | 2024-05-15 3:30PM EDT | 150.00 | 7.00 | 7.60 | 7.80 | -0.20 | -2.78% | 18 | 1,552 | 70.06% |
| ANF240621C00155000 | 2024-05-15 3:07PM EDT | 155.00 | 5.79 | 6.10 | 6.40 | +0.59 | +11.35% | 2 | 609 | 69.95% |
| ANF240621C00160000 | 2024-05-15 3:27PM EDT | 160.00 | 4.65 | 4.90 | 5.20 | -0.15 | -3.13% | 9 | 487 | 69.93% |
| ANF240621C00165000 | 2024-05-15 3:49PM EDT | 165.00 | 3.96 | 4.00 | 4.20 | +0.56 | +16.47% | 2 | 83 | 70.24% |
| ANF240621C00170000 | 2024-05-14 2:43PM EDT | 170.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 6 | 88 | 70.01% |
| ANF240621C00175000 | 2024-05-08 3:03PM EDT | 175.00 | 1.55 | 2.50 | 2.70 | 0.00 | - | 15 | 55 | 70.17% |
| ANF240621C00180000 | 2024-05-15 1:23PM EDT | 180.00 | 1.75 | 2.00 | 2.20 | -0.10 | -5.41% | 11 | 79 | 70.58% |
| ANF240621C00185000 | 2024-05-15 2:16PM EDT | 185.00 | 1.40 | 1.55 | 1.80 | +0.45 | +47.37% | 20 | 40 | 70.78% |
| ANF240621C00190000 | 2024-04-23 1:25PM EDT | 190.00 | 0.45 | 1.25 | 1.45 | 0.00 | - | 2 | 407 | 71.19% |
| ANF240621C00195000 | 2024-05-13 9:30AM EDT | 195.00 | 0.50 | 0.95 | 1.15 | 0.00 | - | 1 | 20 | 71.05% |
| ANF240621C00200000 | 2024-05-15 10:43AM EDT | 200.00 | 0.80 | 0.75 | 0.90 | -0.10 | -11.11% | 4 | 39 | 71.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240621P00015000 | 2023-12-21 4:29PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 275.00% |
| ANF240621P00018000 | 2023-11-08 10:30AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ANF240621P00020000 | 2023-12-22 10:51AM EDT | 20.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 4 | 17 | 246.88% |
| ANF240621P00023000 | 2024-04-25 10:23AM EDT | 23.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 51 | 221.09% |
| ANF240621P00025000 | 2023-11-22 3:39PM EDT | 25.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 7 | 9 | 238.67% |
| ANF240621P00027000 | 2024-03-05 3:54PM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 26 | 46 | 179.69% |
| ANF240621P00030000 | 2024-02-23 1:48PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 188.67% |
| ANF240621P00032000 | 2024-03-05 4:19PM EDT | 32.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4,216 | 180.86% |
| ANF240621P00035000 | 2024-04-10 1:36PM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 252 | 170.31% |
| ANF240621P00037000 | 2024-01-11 12:01PM EDT | 37.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 9 | 44 | 188.09% |
| ANF240621P00040000 | 2024-04-23 11:54AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 70 | 272 | 137.50% |
| ANF240621P00042000 | 2024-02-29 4:19PM EDT | 42.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 163 | 164.84% |
| ANF240621P00045000 | 2024-05-09 3:52PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,368 | 124.22% |
| ANF240621P00050000 | 2024-04-10 11:50AM EDT | 50.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 397 | 127.34% |
| ANF240621P00055000 | 2024-03-21 11:45AM EDT | 55.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 2 | 270 | 139.94% |
| ANF240621P00060000 | 2024-05-13 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 750 | 105.86% |
| ANF240621P00065000 | 2024-05-13 12:23PM EDT | 65.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 211 | 1,994 | 105.18% |
| ANF240621P00070000 | 2024-05-15 1:49PM EDT | 70.00 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 2 | 1,632 | 90.63% |
| ANF240621P00075000 | 2024-05-09 10:43AM EDT | 75.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 1 | 342 | 98.83% |
| ANF240621P00080000 | 2024-05-14 2:37PM EDT | 80.00 | 0.30 | 0.30 | 0.65 | 0.00 | - | 2 | 2,709 | 94.48% |
| ANF240621P00085000 | 2024-05-15 3:53PM EDT | 85.00 | 0.50 | 0.40 | 0.55 | +0.04 | +8.70% | 4 | 431 | 85.25% |
| ANF240621P00090000 | 2024-05-15 3:07PM EDT | 90.00 | 0.81 | 0.60 | 1.00 | +0.13 | +19.12% | 2 | 493 | 85.21% |
| ANF240621P00095000 | 2024-05-15 2:48PM EDT | 95.00 | 0.99 | 0.85 | 1.00 | -0.08 | -7.48% | 54 | 462 | 78.71% |
| ANF240621P00100000 | 2024-05-15 11:49AM EDT | 100.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 23 | 936 | 76.51% |
| ANF240621P00105000 | 2024-05-15 11:20AM EDT | 105.00 | 2.00 | 1.80 | 1.95 | -0.17 | -7.83% | 2 | 271 | 74.56% |
| ANF240621P00110000 | 2024-05-15 1:32PM EDT | 110.00 | 2.90 | 2.50 | 2.70 | +0.10 | +3.57% | 18 | 410 | 72.73% |
| ANF240621P00115000 | 2024-05-15 1:06PM EDT | 115.00 | 3.80 | 3.50 | 3.70 | -0.10 | -2.56% | 23 | 425 | 71.51% |
| ANF240621P00120000 | 2024-05-15 3:06PM EDT | 120.00 | 5.27 | 4.70 | 5.00 | +0.02 | +0.38% | 12 | 623 | 70.28% |
| ANF240621P00125000 | 2024-05-15 2:32PM EDT | 125.00 | 7.00 | 6.30 | 6.60 | +0.10 | +1.45% | 46 | 337 | 69.49% |
| ANF240621P00130000 | 2024-05-15 2:28PM EDT | 130.00 | 9.20 | 8.30 | 8.60 | +0.20 | +2.22% | 62 | 318 | 69.23% |
| ANF240621P00135000 | 2024-05-15 10:56AM EDT | 135.00 | 11.10 | 10.60 | 10.90 | -0.22 | -1.94% | 21 | 335 | 68.76% |
| ANF240621P00140000 | 2024-05-15 3:06PM EDT | 140.00 | 14.22 | 13.20 | 13.50 | +0.04 | +0.28% | 3 | 277 | 68.15% |
| ANF240621P00145000 | 2024-05-14 11:30AM EDT | 145.00 | 17.80 | 16.00 | 16.30 | 0.00 | - | 22 | 38 | 66.88% |
| ANF240621P00150000 | 2024-05-13 3:39PM EDT | 150.00 | 22.90 | 19.50 | 19.90 | 0.00 | - | 600 | 655 | 68.20% |
| ANF240621P00155000 | 2024-04-16 9:48AM EDT | 155.00 | 45.20 | 22.80 | 23.40 | 0.00 | - | - | 11 | 67.05% |
| ANF240621P00160000 | 2024-04-15 9:37AM EDT | 160.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.00% |
| ANF240621P00170000 | 2024-05-13 10:09AM EDT | 170.00 | 40.20 | 33.50 | 35.70 | 0.00 | - | 300 | 400 | 61.91% |
| ANF240621P00175000 | 2024-03-06 11:33AM EDT | 175.00 | 42.80 | 54.30 | 55.70 | 0.00 | - | 27 | 27 | 166.98% |
| ANF240621P00180000 | 2024-02-26 2:28PM EDT | 180.00 | 56.90 | 57.90 | 60.70 | 0.00 | - | 15 | 15 | 169.56% |
| ANF240621P00190000 | 2024-03-05 4:37PM EDT | 190.00 | 57.90 | 65.60 | 69.00 | 0.00 | - | - | 1 | 170.04% |
© 2024 Yahoo. All rights reserved.