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
2,390.70 +30.80 (+1.31%) DOW
39,885.56 +327.45 (+0.83%) Bitcoin GBP
52,258.95 +3,686.07 (+7.59%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240719C00060000 | 2024-05-13 1:07PM EDT | 60.00 | 72.48 | 75.80 | 77.60 | 0.00 | - | 5 | 5 | 108.11% |
| ANF240719C00070000 | 2024-05-14 10:15AM EDT | 70.00 | 65.57 | 66.20 | 67.50 | 0.00 | - | 2 | 7 | 93.75% |
| ANF240719C00075000 | 2024-04-19 2:58PM EDT | 75.00 | 37.20 | 61.00 | 63.30 | 0.00 | - | 2 | 2 | 91.53% |
| ANF240719C00085000 | 2024-04-25 2:07PM EDT | 85.00 | 33.50 | 51.90 | 53.20 | 0.00 | - | 1 | 2 | 81.18% |
| ANF240719C00090000 | 2024-04-26 10:17AM EDT | 90.00 | 32.70 | 47.00 | 48.30 | 0.00 | - | 19 | 19 | 74.41% |
| ANF240719C00095000 | 2024-04-16 10:36AM EDT | 95.00 | 24.38 | 43.10 | 43.50 | 0.00 | - | 1 | 8 | 73.71% |
| ANF240719C00100000 | 2024-05-02 10:29AM EDT | 100.00 | 28.60 | 38.70 | 39.10 | 0.00 | - | 1 | 4 | 71.07% |
| ANF240719C00105000 | 2024-05-13 12:26PM EDT | 105.00 | 31.87 | 34.50 | 35.00 | 0.00 | - | 2 | 67 | 69.41% |
| ANF240719C00110000 | 2024-05-14 10:35AM EDT | 110.00 | 32.40 | 30.80 | 31.10 | +2.96 | +10.05% | 1 | 92 | 68.85% |
| ANF240719C00115000 | 2024-05-15 2:24PM EDT | 115.00 | 26.40 | 26.30 | 27.40 | -0.05 | -0.19% | 5 | 124 | 65.25% |
| ANF240719C00120000 | 2024-05-15 1:06PM EDT | 120.00 | 23.85 | 23.10 | 23.80 | +1.40 | +6.24% | 2 | 125 | 64.51% |
| ANF240719C00125000 | 2024-05-14 11:50AM EDT | 125.00 | 21.20 | 20.40 | 20.80 | +1.20 | +6.00% | 1 | 212 | 65.17% |
| ANF240719C00130000 | 2024-05-15 10:54AM EDT | 130.00 | 18.10 | 17.40 | 17.70 | +1.95 | +12.07% | 4 | 132 | 63.55% |
| ANF240719C00135000 | 2024-05-14 11:16AM EDT | 135.00 | 14.35 | 14.90 | 15.10 | 0.00 | - | 23 | 42 | 63.02% |
| ANF240719C00140000 | 2024-05-15 10:10AM EDT | 140.00 | 13.70 | 12.60 | 12.90 | +0.70 | +5.38% | 4 | 529 | 62.62% |
| ANF240719C00145000 | 2024-05-15 11:32AM EDT | 145.00 | 10.80 | 10.70 | 11.00 | -0.10 | -0.92% | 14 | 54 | 62.62% |
| ANF240719C00150000 | 2024-05-14 2:44PM EDT | 150.00 | 9.11 | 8.90 | 9.10 | -0.22 | -2.36% | 1 | 39 | 61.77% |
| ANF240719C00155000 | 2024-05-14 10:02AM EDT | 155.00 | 6.90 | 7.50 | 7.70 | 0.00 | - | 1 | 40 | 61.91% |
| ANF240719C00160000 | 2024-05-14 10:29AM EDT | 160.00 | 5.85 | 6.10 | 6.40 | 0.00 | - | 4 | 27 | 61.34% |
| ANF240719C00165000 | 2024-05-14 10:02AM EDT | 165.00 | 4.70 | 5.10 | 5.30 | 0.00 | - | 2 | 247 | 61.32% |
| ANF240719C00170000 | 2024-05-14 1:55PM EDT | 170.00 | 4.40 | 4.20 | 4.40 | 0.00 | - | 9 | 22 | 61.24% |
| ANF240719C00175000 | 2024-04-26 2:35PM EDT | 175.00 | 1.85 | 3.40 | 3.70 | 0.00 | - | 1 | 2 | 61.21% |
| ANF240719C00180000 | 2024-05-09 3:58PM EDT | 180.00 | 2.50 | 2.80 | 2.95 | 0.00 | - | 1 | 29 | 60.88% |
| ANF240719C00185000 | 2024-04-04 12:41PM EDT | 185.00 | 2.76 | 1.40 | 2.00 | 0.00 | - | 2 | 2 | 55.55% |
| ANF240719C00190000 | 2024-05-10 11:17AM EDT | 190.00 | 1.30 | 1.85 | 2.00 | 0.00 | - | 1 | 52 | 60.84% |
| ANF240719C00195000 | 2024-03-25 3:55PM EDT | 195.00 | 1.82 | 0.50 | 0.65 | 0.00 | - | - | 6 | 50.10% |
| ANF240719C00200000 | 2024-04-18 2:38PM EDT | 200.00 | 0.36 | 1.20 | 1.35 | 0.00 | - | 3 | 16 | 60.82% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240719P00060000 | 2024-05-02 10:53AM EDT | 60.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 99.32% |
| ANF240719P00065000 | 2024-05-02 1:40PM EDT | 65.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 3 | 91.50% |
| ANF240719P00070000 | 2024-05-14 10:03AM EDT | 70.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 83.30% |
| ANF240719P00075000 | 2024-05-14 1:44PM EDT | 75.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 75.59% |
| ANF240719P00080000 | 2024-05-14 10:03AM EDT | 80.00 | 0.65 | 0.50 | 0.90 | 0.00 | - | 1 | 1,223 | 76.03% |
| ANF240719P00085000 | 2024-05-15 1:28PM EDT | 85.00 | 0.77 | 0.75 | 0.85 | +0.32 | +71.11% | 3 | 39 | 70.56% |
| ANF240719P00090000 | 2024-05-14 10:34AM EDT | 90.00 | 1.09 | 1.00 | 1.15 | -0.04 | -3.54% | 3 | 47 | 67.77% |
| ANF240719P00095000 | 2024-05-14 11:28AM EDT | 95.00 | 1.60 | 1.45 | 1.55 | 0.00 | - | 2 | 15 | 65.97% |
| ANF240719P00100000 | 2024-05-15 2:20PM EDT | 100.00 | 2.10 | 2.00 | 2.15 | -0.15 | -6.67% | 2 | 1,124 | 64.43% |
| ANF240719P00105000 | 2024-05-15 12:47PM EDT | 105.00 | 2.85 | 2.75 | 2.90 | -0.25 | -8.06% | 4 | 155 | 63.06% |
| ANF240719P00110000 | 2024-05-15 12:06PM EDT | 110.00 | 3.80 | 3.70 | 3.90 | -0.30 | -7.32% | 8 | 287 | 61.95% |
| ANF240719P00115000 | 2024-05-15 2:20PM EDT | 115.00 | 5.25 | 5.00 | 5.20 | -0.23 | -4.20% | 19 | 57 | 61.44% |
| ANF240719P00120000 | 2024-05-15 1:24PM EDT | 120.00 | 6.90 | 6.50 | 6.70 | +0.25 | +3.76% | 13 | 734 | 60.57% |
| ANF240719P00125000 | 2024-05-14 2:27PM EDT | 125.00 | 8.40 | 8.30 | 8.50 | 0.00 | - | 23 | 96 | 59.85% |
| ANF240719P00130000 | 2024-05-15 2:20PM EDT | 130.00 | 10.85 | 10.40 | 10.70 | -0.15 | -1.36% | 4 | 49 | 59.44% |
| ANF240719P00135000 | 2024-05-15 3:06PM EDT | 135.00 | 13.00 | 12.80 | 13.10 | 0.00 | - | 12 | 47 | 58.81% |
| ANF240719P00140000 | 2024-05-15 12:54PM EDT | 140.00 | 15.50 | 15.50 | 15.80 | -1.30 | -7.74% | 4 | 21 | 58.26% |
| ANF240719P00145000 | 2024-05-13 2:42PM EDT | 145.00 | 20.50 | 18.50 | 18.90 | 0.00 | - | 1 | 5 | 58.01% |
| ANF240719P00150000 | 2024-04-08 12:02PM EDT | 150.00 | 34.00 | 24.80 | 27.20 | 0.00 | - | 1 | 17 | 75.42% |
| ANF240719P00155000 | 2024-03-20 1:22PM EDT | 155.00 | 31.00 | 45.60 | 46.70 | 0.00 | - | - | 1 | 148.04% |
| ANF240719P00160000 | 2024-04-24 2:33PM EDT | 160.00 | 45.50 | 28.60 | 29.60 | 0.00 | - | 1 | 4 | 56.09% |
| ANF240719P00170000 | 2024-03-22 3:00PM EDT | 170.00 | 38.80 | 58.00 | 61.90 | 0.00 | - | 1 | 1 | 160.77% |
| ANF240719P00175000 | 2024-05-03 10:28AM EDT | 175.00 | 48.53 | 41.50 | 41.90 | 0.00 | - | 1 | 1 | 56.37% |
© 2024 Yahoo. All rights reserved.