UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.90 +0.07 (+0.09%) GOLD FUTURES
2,312.20 -18.60 (-0.80%) DOW
39,166.39 +54.23 (+0.14%) Bitcoin GBP
48,309.49 -863.82 (-1.76%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240705C00110000 | 2024-06-10 1:58PM EDT | 110.00 | 73.46 | 62.00 | 64.90 | 0.00 | - | 1 | 2 | 140.53% |
| ANF240705C00130000 | 2024-06-21 3:44PM EDT | 130.00 | 42.66 | 42.80 | 44.80 | 0.00 | - | 10 | 20 | 109.52% |
| ANF240705C00132000 | 2024-06-20 11:35AM EDT | 132.00 | 47.42 | 40.80 | 42.20 | 0.00 | - | - | 10 | 92.77% |
| ANF240705C00135000 | 2024-06-24 12:56PM EDT | 135.00 | 34.70 | 37.70 | 39.30 | 0.00 | - | 1 | 9 | 86.33% |
| ANF240705C00139000 | 2024-06-06 12:15PM EDT | 139.00 | 37.10 | 33.70 | 35.30 | -4.10 | -9.95% | 1 | 5 | 77.78% |
| ANF240705C00140000 | 2024-06-20 11:58AM EDT | 140.00 | 36.40 | 32.80 | 34.30 | -2.65 | -6.79% | 1 | 1 | 77.64% |
| ANF240705C00145000 | 2024-06-26 10:12AM EDT | 145.00 | 31.20 | 27.60 | 29.40 | -2.37 | -7.06% | 5 | 3 | 65.23% |
| ANF240705C00146000 | 2024-06-20 2:51PM EDT | 146.00 | 29.60 | 26.80 | 28.40 | 0.00 | - | - | 1 | 66.55% |
| ANF240705C00149000 | 2024-05-29 11:47AM EDT | 149.00 | 34.73 | 24.10 | 25.40 | 0.00 | - | 1 | 0 | 64.26% |
| ANF240705C00150000 | 2024-06-26 10:12AM EDT | 150.00 | 26.06 | 23.10 | 24.30 | -19.04 | -42.22% | 2 | 4 | 60.74% |
| ANF240705C00152500 | 2024-06-07 10:32AM EDT | 152.50 | 23.00 | 20.60 | 21.60 | 0.00 | - | 12 | 24 | 52.69% |
| ANF240705C00155000 | 2024-06-20 3:00PM EDT | 155.00 | 21.00 | 17.80 | 19.30 | 0.00 | - | 3 | 5 | 61.28% |
| ANF240705C00160000 | 2024-05-31 10:45AM EDT | 160.00 | 17.42 | 13.10 | 14.30 | 0.00 | - | 7 | 8 | 48.66% |
| ANF240705C00162500 | 2024-05-30 11:54AM EDT | 162.50 | 21.87 | 11.60 | 12.10 | 0.00 | - | 1 | 0 | 46.17% |
| ANF240705C00165000 | 2024-06-26 11:57AM EDT | 165.00 | 10.30 | 9.60 | 10.00 | +0.80 | +8.42% | 1 | 7 | 43.81% |
| ANF240705C00167500 | 2024-06-21 12:46PM EDT | 167.50 | 8.52 | 7.70 | 8.10 | 0.00 | - | 20 | 17 | 42.31% |
| ANF240705C00170000 | 2024-06-26 12:02PM EDT | 170.00 | 6.57 | 6.10 | 6.40 | +0.93 | +16.49% | 14 | 36 | 41.16% |
| ANF240705C00172500 | 2024-06-26 12:57PM EDT | 172.50 | 4.70 | 4.60 | 4.90 | +0.06 | +1.29% | 8 | 30 | 40.08% |
| ANF240705C00175000 | 2024-06-26 12:44PM EDT | 175.00 | 3.65 | 3.50 | 3.80 | +0.76 | +26.30% | 11 | 47 | 40.65% |
| ANF240705C00177500 | 2024-06-26 12:39PM EDT | 177.50 | 2.75 | 2.55 | 2.80 | +0.45 | +19.57% | 35 | 44 | 40.26% |
| ANF240705C00180000 | 2024-06-26 12:48PM EDT | 180.00 | 1.94 | 1.80 | 2.00 | +0.24 | +14.12% | 108 | 57 | 39.87% |
| ANF240705C00182500 | 2024-06-25 2:29PM EDT | 182.50 | 1.75 | 1.30 | 1.40 | +0.25 | +16.67% | 5 | 36 | 39.70% |
| ANF240705C00185000 | 2024-06-26 12:06PM EDT | 185.00 | 0.98 | 0.85 | 1.00 | +0.08 | +8.89% | 18 | 111 | 40.21% |
| ANF240705C00187500 | 2024-06-26 10:56AM EDT | 187.50 | 1.00 | 0.60 | 0.70 | -0.35 | -25.93% | 2 | 40 | 40.63% |
| ANF240705C00190000 | 2024-06-26 12:09PM EDT | 190.00 | 0.45 | 0.40 | 0.55 | -0.14 | -23.73% | 13 | 59 | 42.38% |
| ANF240705C00192500 | 2024-06-25 3:56PM EDT | 192.50 | 0.45 | 0.25 | 0.40 | -0.02 | -4.26% | 5 | 16 | 43.26% |
| ANF240705C00195000 | 2024-06-26 10:26AM EDT | 195.00 | 0.34 | 0.25 | 0.30 | +0.04 | +13.33% | 6 | 42 | 44.39% |
| ANF240705C00197500 | 2024-06-25 3:36PM EDT | 197.50 | 0.25 | 0.10 | 0.40 | -0.08 | -24.24% | 16 | 28 | 51.03% |
| ANF240705C00200000 | 2024-06-21 11:33AM EDT | 200.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 8 | 61 | 54.79% |
| ANF240705C00202500 | 2024-06-24 10:22AM EDT | 202.50 | 0.17 | 0.05 | 0.75 | 0.00 | - | 3 | 14 | 58.40% |
| ANF240705C00205000 | 2024-06-25 10:06AM EDT | 205.00 | 0.15 | 0.05 | 1.10 | -0.05 | -25.00% | 1 | 72 | 66.85% |
| ANF240705C00210000 | 2024-06-24 2:16PM EDT | 210.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 49.61% |
| ANF240705C00215000 | 2024-06-24 12:01PM EDT | 215.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 83.64% |
| ANF240705C00220000 | 2024-06-21 1:15PM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 55.47% |
| ANF240705C00230000 | 2024-06-25 10:11AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.28 | -84.85% | 95 | 97 | 64.06% |
| ANF240705C00255000 | 2024-06-20 10:23AM EDT | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 118.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240705P00095000 | 2024-05-28 12:34PM EDT | 95.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 185.55% |
| ANF240705P00100000 | 2024-05-31 12:56PM EDT | 100.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 171.48% |
| ANF240705P00115000 | 2024-06-20 1:04PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 112.11% |
| ANF240705P00120000 | 2024-06-18 9:33AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 72 | 120.70% |
| ANF240705P00125000 | 2024-06-21 1:11PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 40 | 81.25% |
| ANF240705P00130000 | 2024-05-29 10:08AM EDT | 130.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 12 | 14 | 81.84% |
| ANF240705P00132000 | 2024-06-21 3:51PM EDT | 132.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 93.55% |
| ANF240705P00133000 | 2024-06-24 12:02PM EDT | 133.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 91.31% |
| ANF240705P00135000 | 2024-05-28 10:07AM EDT | 135.00 | 5.90 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 98.14% |
| ANF240705P00138000 | 2024-05-29 9:33AM EDT | 138.00 | 2.48 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 91.85% |
| ANF240705P00140000 | 2024-06-03 3:39PM EDT | 140.00 | 0.63 | 0.05 | 1.80 | 0.00 | - | 1 | 0 | 93.21% |
| ANF240705P00141000 | 2024-06-24 9:30AM EDT | 141.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 1 | 6 | 79.54% |
| ANF240705P00142000 | 2024-06-14 12:48PM EDT | 142.00 | 0.75 | 0.05 | 0.70 | 0.00 | - | 1 | 6 | 72.07% |
| ANF240705P00143000 | 2024-06-17 12:42PM EDT | 143.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 3 | 80.91% |
| ANF240705P00144000 | 2024-06-21 9:44AM EDT | 144.00 | 0.23 | 0.05 | 1.40 | 0.00 | - | 10 | 14 | 78.61% |
| ANF240705P00145000 | 2024-06-25 1:35PM EDT | 145.00 | 0.21 | 0.05 | 0.65 | -0.04 | -16.00% | 1 | 32 | 64.89% |
| ANF240705P00147000 | 2024-06-26 11:32AM EDT | 147.00 | 0.25 | 0.00 | 0.25 | -0.10 | -28.57% | 1 | 7 | 50.39% |
| ANF240705P00148000 | 2024-06-21 3:04PM EDT | 148.00 | 0.25 | 0.15 | 1.30 | -0.20 | -44.44% | 1 | 6 | 69.39% |
| ANF240705P00149000 | 2024-06-25 10:12AM EDT | 149.00 | 0.30 | 0.15 | 0.55 | -0.15 | -33.33% | 3 | 7 | 56.69% |
| ANF240705P00150000 | 2024-06-25 2:36PM EDT | 150.00 | 0.17 | 0.10 | 0.30 | -0.28 | -62.22% | 22 | 285 | 52.93% |
| ANF240705P00152500 | 2024-06-24 3:05PM EDT | 152.50 | 0.60 | 0.10 | 0.35 | 0.00 | - | 3 | 18 | 49.56% |
| ANF240705P00155000 | 2024-06-26 11:08AM EDT | 155.00 | 0.31 | 0.25 | 0.40 | -0.46 | -59.74% | 9 | 35 | 45.85% |
| ANF240705P00157500 | 2024-06-26 2:29PM EDT | 157.50 | 0.42 | 0.35 | 0.50 | -0.48 | -51.61% | 55 | 32 | 42.97% |
| ANF240705P00160000 | 2024-06-26 2:29PM EDT | 160.00 | 0.60 | 0.55 | 0.70 | -0.90 | -58.82% | 16 | 101 | 41.31% |
| ANF240705P00162500 | 2024-06-26 9:38AM EDT | 162.50 | 0.83 | 0.85 | 1.00 | -0.82 | -49.70% | 6 | 45 | 39.99% |
| ANF240705P00165000 | 2024-06-26 12:39PM EDT | 165.00 | 1.40 | 1.25 | 1.40 | -1.10 | -44.00% | 8 | 355 | 38.53% |
| ANF240705P00167500 | 2024-06-26 1:32PM EDT | 167.50 | 2.01 | 1.85 | 2.00 | -1.79 | -47.11% | 17 | 52 | 37.67% |
| ANF240705P00170000 | 2024-06-26 1:03PM EDT | 170.00 | 2.85 | 2.70 | 2.85 | -1.85 | -39.36% | 9 | 114 | 37.40% |
| ANF240705P00172500 | 2024-06-26 1:11PM EDT | 172.50 | 4.00 | 3.70 | 3.90 | -1.60 | -28.57% | 10 | 71 | 36.91% |
| ANF240705P00175000 | 2024-06-26 12:44PM EDT | 175.00 | 5.20 | 4.90 | 5.20 | -2.40 | -31.58% | 11 | 76 | 36.60% |
| ANF240705P00177500 | 2024-06-26 12:37PM EDT | 177.50 | 6.70 | 6.60 | 6.80 | -1.00 | -12.99% | 18 | 30 | 36.89% |
| ANF240705P00180000 | 2024-06-20 1:33PM EDT | 180.00 | 9.50 | 8.30 | 8.70 | 0.00 | - | 3 | 58 | 38.23% |
| ANF240705P00182500 | 2024-06-21 10:32AM EDT | 182.50 | 10.71 | 9.90 | 11.40 | 0.00 | - | 2 | 7 | 46.85% |
| ANF240705P00185000 | 2024-06-25 10:04AM EDT | 185.00 | 13.90 | 12.20 | 13.00 | -1.34 | -8.79% | 9 | 19 | 42.11% |
| ANF240705P00187500 | 2024-06-25 2:53PM EDT | 187.50 | 14.93 | 14.60 | 15.40 | -1.27 | -7.84% | 3 | 4 | 45.95% |
| ANF240705P00190000 | 2024-06-18 11:49AM EDT | 190.00 | 10.90 | 16.60 | 17.50 | 0.00 | - | 1 | 13 | 44.14% |
| ANF240705P00192500 | 2024-06-20 12:19PM EDT | 192.50 | 16.10 | 18.80 | 20.10 | 0.00 | - | - | 3 | 50.44% |
| ANF240705P00197500 | 2024-06-20 11:57AM EDT | 197.50 | 20.00 | 23.80 | 25.00 | 0.00 | - | - | 1 | 56.89% |
| ANF240705P00200000 | 2024-06-20 12:19PM EDT | 200.00 | 22.80 | 26.10 | 27.60 | 0.00 | - | - | 5 | 63.04% |
| ANF240705P00205000 | 2024-05-30 9:38AM EDT | 205.00 | 22.50 | 30.60 | 33.00 | 0.00 | - | 5 | 5 | 79.00% |
| ANF240705P00215000 | 2024-05-30 10:42AM EDT | 215.00 | 37.00 | 40.20 | 42.80 | 0.00 | - | 2 | 0 | 90.14% |
| ANF240705P00220000 | 2024-05-29 1:50PM EDT | 220.00 | 29.50 | 45.80 | 48.00 | 0.00 | - | - | 0 | 58.40% |
© 2024 Yahoo. All rights reserved.