UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.87 +0.04 (+0.05%) GOLD FUTURES
2,312.30 -18.50 (-0.79%) DOW
39,133.73 +21.57 (+0.06%) Bitcoin GBP
48,278.89 -788.86 (-1.61%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240712C00115000 | 2024-06-12 11:18AM EDT | 115.00 | 74.41 | 56.90 | 60.50 | 0.00 | - | - | 1 | 116.60% |
| ANF240712C00140000 | 2024-06-20 11:13AM EDT | 140.00 | 38.59 | 32.80 | 34.50 | 0.00 | - | - | 2 | 67.21% |
| ANF240712C00145000 | 2024-06-20 11:13AM EDT | 145.00 | 33.99 | 27.80 | 30.90 | 0.00 | - | 15 | 15 | 69.90% |
| ANF240712C00150000 | 2024-06-13 10:03AM EDT | 150.00 | 43.04 | 23.70 | 26.10 | 0.00 | - | 15 | 15 | 66.77% |
| ANF240712C00160000 | 2024-06-25 1:46PM EDT | 160.00 | 14.75 | 14.90 | 15.80 | -0.30 | -1.99% | 1 | 4 | 53.56% |
| ANF240712C00162500 | 2024-06-11 1:31PM EDT | 162.50 | 24.45 | 12.80 | 13.60 | 0.00 | - | - | 0 | 50.07% |
| ANF240712C00165000 | 2024-06-12 2:27PM EDT | 165.00 | 29.60 | 10.90 | 11.30 | 0.00 | - | 4 | 1 | 45.37% |
| ANF240712C00167500 | 2024-06-11 2:01PM EDT | 167.50 | 9.23 | 9.20 | 9.60 | -11.97 | -56.46% | 4 | 2 | 44.62% |
| ANF240712C00170000 | 2024-06-24 2:19PM EDT | 170.00 | 7.68 | 7.70 | 8.00 | +1.02 | +15.32% | 4 | 12 | 43.60% |
| ANF240712C00172500 | 2024-06-26 10:43AM EDT | 172.50 | 7.00 | 6.30 | 6.60 | +0.30 | +4.48% | 9 | 23 | 42.97% |
| ANF240712C00175000 | 2024-06-25 12:32PM EDT | 175.00 | 5.32 | 5.10 | 5.70 | -0.08 | -1.48% | 3 | 21 | 44.68% |
| ANF240712C00177500 | 2024-06-26 11:46AM EDT | 177.50 | 4.66 | 4.10 | 4.40 | -0.33 | -6.61% | 7 | 20 | 42.65% |
| ANF240712C00180000 | 2024-06-24 10:30AM EDT | 180.00 | 4.40 | 3.20 | 3.50 | +0.85 | +23.94% | 2 | 33 | 42.33% |
| ANF240712C00182500 | 2024-06-25 2:15PM EDT | 182.50 | 2.85 | 2.60 | 2.80 | -1.75 | -38.04% | 2 | 15 | 42.48% |
| ANF240712C00185000 | 2024-06-26 2:14PM EDT | 185.00 | 2.10 | 2.00 | 2.20 | +0.15 | +7.69% | 2 | 38 | 42.48% |
| ANF240712C00187500 | 2024-06-24 3:34PM EDT | 187.50 | 1.76 | 1.55 | 1.70 | 0.00 | - | 15 | 9 | 42.38% |
| ANF240712C00190000 | 2024-06-26 12:38PM EDT | 190.00 | 1.35 | 1.20 | 1.35 | -0.23 | -14.56% | 1 | 26 | 42.87% |
| ANF240712C00192500 | 2024-06-26 2:14PM EDT | 192.50 | 1.00 | 0.90 | 1.10 | -0.52 | -34.21% | 2 | 21 | 43.75% |
| ANF240712C00195000 | 2024-06-24 3:59PM EDT | 195.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 1 | 17 | 43.95% |
| ANF240712C00197500 | 2024-06-25 11:56AM EDT | 197.50 | 0.67 | 0.50 | 0.65 | -0.30 | -30.93% | 50 | 56 | 44.09% |
| ANF240712C00200000 | 2024-06-26 12:46PM EDT | 200.00 | 0.47 | 0.40 | 0.55 | -0.43 | -47.78% | 6 | 83 | 45.36% |
| ANF240712C00202500 | 2024-06-18 11:30AM EDT | 202.50 | 2.20 | 0.30 | 0.45 | 0.00 | - | 1 | 4 | 46.19% |
| ANF240712C00205000 | 2024-06-21 1:07PM EDT | 205.00 | 0.57 | 0.05 | 0.55 | 0.00 | - | 1 | 3 | 51.07% |
| ANF240712C00207500 | 2024-06-17 3:01PM EDT | 207.50 | 2.55 | 0.05 | 0.70 | 0.00 | - | 13 | 15 | 56.79% |
| ANF240712C00210000 | 2024-06-13 11:20AM EDT | 210.00 | 2.50 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 53.66% |
| ANF240712C00225000 | 2024-06-18 12:12PM EDT | 225.00 | 0.53 | 0.05 | 1.40 | 0.00 | - | 1 | 3 | 75.64% |
| ANF240712C00230000 | 2024-06-14 3:32PM EDT | 230.00 | 0.60 | 0.05 | 2.20 | 0.00 | - | - | 1 | 88.43% |
| ANF240712C00240000 | 2024-06-24 11:03AM EDT | 240.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 16 | 70.70% |
| ANF240712C00250000 | 2024-06-25 10:10AM EDT | 250.00 | 0.06 | 0.00 | 0.10 | -0.21 | -77.78% | 5 | 6 | 66.80% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240712P00100000 | 2024-06-04 9:30AM EDT | 100.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 92.97% |
| ANF240712P00125000 | 2024-06-21 3:53PM EDT | 125.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 6 | 6 | 84.47% |
| ANF240712P00140000 | 2024-06-21 10:02AM EDT | 140.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 1 | 6 | 52.98% |
| ANF240712P00145000 | 2024-06-24 1:58PM EDT | 145.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 3 | 5 | 51.51% |
| ANF240712P00150000 | 2024-06-24 1:14PM EDT | 150.00 | 0.76 | 0.40 | 0.50 | 0.00 | - | 20 | 35 | 45.07% |
| ANF240712P00155000 | 2024-06-26 9:43AM EDT | 155.00 | 0.75 | 0.70 | 0.90 | -0.43 | -36.44% | 5 | 14 | 43.16% |
| ANF240712P00157500 | 2024-06-26 11:49AM EDT | 157.50 | 1.00 | 0.95 | 1.10 | -0.48 | -32.43% | 6 | 36 | 41.09% |
| ANF240712P00160000 | 2024-06-26 2:05PM EDT | 160.00 | 1.40 | 1.35 | 1.45 | -0.95 | -40.43% | 2 | 50 | 40.09% |
| ANF240712P00162500 | 2024-06-26 2:01PM EDT | 162.50 | 1.85 | 1.80 | 2.00 | -1.45 | -43.94% | 6 | 5 | 40.03% |
| ANF240712P00165000 | 2024-06-26 1:49PM EDT | 165.00 | 2.52 | 2.40 | 2.60 | -1.08 | -30.00% | 1 | 22 | 39.26% |
| ANF240712P00167500 | 2024-06-26 11:49AM EDT | 167.50 | 3.10 | 3.20 | 3.40 | -1.83 | -37.12% | 3 | 115 | 38.94% |
| ANF240712P00170000 | 2024-06-26 1:11PM EDT | 170.00 | 4.35 | 4.10 | 4.40 | -1.03 | -19.14% | 7 | 66 | 38.92% |
| ANF240712P00172500 | 2024-06-26 1:03PM EDT | 172.50 | 5.60 | 5.20 | 5.50 | -1.37 | -19.66% | 2 | 15 | 38.39% |
| ANF240712P00175000 | 2024-06-25 9:47AM EDT | 175.00 | 7.30 | 6.50 | 6.80 | -1.20 | -14.12% | 3 | 34 | 38.07% |
| ANF240712P00177500 | 2024-06-25 3:39PM EDT | 177.50 | 7.40 | 7.90 | 8.30 | +2.10 | +39.62% | 1 | 6 | 37.94% |
| ANF240712P00180000 | 2024-06-24 11:03AM EDT | 180.00 | 10.60 | 9.60 | 9.90 | 0.00 | - | 2 | 20 | 37.34% |
| ANF240712P00182500 | 2024-06-21 3:01PM EDT | 182.50 | 13.39 | 11.40 | 11.80 | 0.00 | - | 4 | 3 | 37.89% |
| ANF240712P00185000 | 2024-06-20 10:05AM EDT | 185.00 | 10.61 | 13.30 | 14.00 | 0.00 | - | 2 | 2 | 40.06% |
| ANF240712P00187500 | 2024-06-17 10:31AM EDT | 187.50 | 9.40 | 14.90 | 15.80 | 0.00 | - | 1 | 1 | 37.57% |
| ANF240712P00190000 | 2024-06-21 9:32AM EDT | 190.00 | 16.00 | 16.80 | 18.00 | 0.00 | - | 1 | 5 | 37.94% |
© 2024 Yahoo. All rights reserved.