UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.60 +32.70 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,897.91 +3,334.98 (+6.87%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816C00045000 | 2024-01-31 3:14PM EDT | 45.00 | 59.31 | 86.00 | 89.70 | 0.00 | - | 2 | 4 | 0.00% |
| ANF240816C00050000 | 2024-02-16 11:41AM EDT | 50.00 | 71.75 | 75.80 | 78.70 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240816C00055000 | 2024-02-14 12:32PM EDT | 55.00 | 64.50 | 70.40 | 74.90 | 0.00 | - | 55 | 55 | 0.00% |
| ANF240816C00060000 | 2024-05-06 10:04AM EDT | 60.00 | 71.00 | 76.60 | 79.80 | 0.00 | - | 70 | 60 | 88.96% |
| ANF240816C00070000 | 2024-04-26 11:53AM EDT | 70.00 | 51.06 | 66.90 | 69.90 | 0.00 | - | 2 | 12 | 78.71% |
| ANF240816C00075000 | 2024-05-02 3:54PM EDT | 75.00 | 51.61 | 62.40 | 65.70 | 0.00 | - | 5 | 11 | 82.45% |
| ANF240816C00080000 | 2024-05-02 3:54PM EDT | 80.00 | 47.11 | 57.70 | 60.50 | 0.00 | - | 5 | 6 | 75.71% |
| ANF240816C00085000 | 2024-04-10 3:16PM EDT | 85.00 | 34.45 | 45.50 | 48.70 | 0.00 | - | 1 | 24 | 0.00% |
| ANF240816C00090000 | 2024-05-14 9:44AM EDT | 90.00 | 46.90 | 48.70 | 51.70 | 0.00 | - | 1 | 20 | 72.77% |
| ANF240816C00095000 | 2024-05-15 2:39PM EDT | 95.00 | 44.40 | 44.20 | 46.10 | +1.30 | +3.02% | 10 | 128 | 65.21% |
| ANF240816C00100000 | 2024-05-14 3:52PM EDT | 100.00 | 40.70 | 41.20 | 43.40 | 0.00 | - | 59 | 91 | 72.99% |
| ANF240816C00105000 | 2024-05-15 1:19PM EDT | 105.00 | 35.78 | 35.80 | 37.80 | -0.92 | -2.51% | 1 | 52 | 62.43% |
| ANF240816C00110000 | 2024-05-15 1:02PM EDT | 110.00 | 32.80 | 33.40 | 35.40 | +0.30 | +0.92% | 1 | 95 | 68.90% |
| ANF240816C00115000 | 2024-05-14 2:15PM EDT | 115.00 | 29.10 | 29.80 | 30.40 | 0.00 | - | 4 | 128 | 64.22% |
| ANF240816C00120000 | 2024-05-14 2:00PM EDT | 120.00 | 25.50 | 25.30 | 26.90 | 0.00 | - | 2 | 105 | 60.52% |
| ANF240816C00125000 | 2024-05-09 11:50AM EDT | 125.00 | 19.20 | 23.30 | 25.50 | 0.00 | - | 2 | 88 | 65.50% |
| ANF240816C00130000 | 2024-05-15 3:26PM EDT | 130.00 | 19.81 | 20.60 | 21.60 | +4.26 | +27.40% | 1 | 238 | 62.96% |
| ANF240816C00135000 | 2024-05-15 9:37AM EDT | 135.00 | 17.80 | 18.00 | 18.30 | +4.00 | +28.99% | 1 | 148 | 61.02% |
| ANF240816C00140000 | 2024-05-13 9:30AM EDT | 140.00 | 12.16 | 15.60 | 15.80 | 0.00 | - | 1 | 202 | 60.12% |
| ANF240816C00145000 | 2024-05-02 11:59AM EDT | 145.00 | 9.10 | 13.40 | 13.70 | 0.00 | - | 2 | 157 | 59.50% |
| ANF240816C00150000 | 2024-05-14 2:44PM EDT | 150.00 | 11.44 | 11.60 | 11.90 | 0.00 | - | 2 | 151 | 59.36% |
| ANF240816C00155000 | 2024-05-08 10:06AM EDT | 155.00 | 8.00 | 9.90 | 10.20 | 0.00 | - | 1 | 328 | 58.85% |
| ANF240816C00160000 | 2024-05-15 2:04PM EDT | 160.00 | 7.80 | 8.50 | 8.80 | +1.92 | +32.65% | 2 | 100 | 58.75% |
| ANF240816C00165000 | 2024-05-15 10:01AM EDT | 165.00 | 7.01 | 7.20 | 7.50 | +2.61 | +59.32% | 2 | 105 | 58.36% |
| ANF240816C00170000 | 2024-05-15 10:01AM EDT | 170.00 | 5.99 | 6.10 | 6.40 | +2.99 | +99.67% | 2 | 43 | 58.13% |
| ANF240816C00175000 | 2024-05-03 12:47PM EDT | 175.00 | 3.90 | 5.20 | 5.50 | 0.00 | - | 1 | 52 | 58.15% |
| ANF240816C00180000 | 2024-05-15 2:04PM EDT | 180.00 | 4.05 | 4.40 | 4.70 | -0.15 | -3.57% | 2 | 24 | 58.08% |
| ANF240816C00185000 | 2024-05-14 11:50AM EDT | 185.00 | 3.43 | 3.70 | 4.00 | 0.00 | - | 2 | 18 | 57.95% |
| ANF240816C00190000 | 2024-05-06 10:45AM EDT | 190.00 | 2.38 | 3.10 | 3.40 | 0.00 | - | 1 | 49 | 57.83% |
| ANF240816C00195000 | 2024-05-13 2:49PM EDT | 195.00 | 2.08 | 2.65 | 2.85 | 0.00 | - | 7 | 31 | 57.79% |
| ANF240816C00200000 | 2024-05-14 11:50AM EDT | 200.00 | 2.20 | 2.25 | 2.80 | +0.07 | +3.29% | 1 | 144 | 59.09% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816P00045000 | 2024-05-13 11:43AM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 94.73% |
| ANF240816P00050000 | 2024-05-06 10:41AM EDT | 50.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 145 | 90.23% |
| ANF240816P00055000 | 2024-05-14 11:28AM EDT | 55.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 30 | 128 | 86.52% |
| ANF240816P00060000 | 2024-04-03 10:00AM EDT | 60.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 25 | 156 | 87.60% |
| ANF240816P00065000 | 2024-04-22 10:41AM EDT | 65.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 1 | 63 | 79.20% |
| ANF240816P00070000 | 2024-05-06 10:01AM EDT | 70.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 10 | 119 | 74.17% |
| ANF240816P00075000 | 2024-05-09 10:53AM EDT | 75.00 | 0.80 | 0.35 | 1.05 | 0.00 | - | 2 | 1,642 | 71.31% |
| ANF240816P00080000 | 2024-05-08 10:17AM EDT | 80.00 | 1.15 | 0.55 | 1.30 | 0.00 | - | 3 | 149 | 68.63% |
| ANF240816P00085000 | 2024-04-23 10:46AM EDT | 85.00 | 2.85 | 1.15 | 1.25 | 0.00 | - | 1 | 136 | 65.94% |
| ANF240816P00090000 | 2024-05-15 2:39PM EDT | 90.00 | 1.65 | 1.55 | 1.70 | -0.08 | -4.62% | 2 | 131 | 64.26% |
| ANF240816P00095000 | 2024-04-25 2:32PM EDT | 95.00 | 5.50 | 2.10 | 2.25 | 0.00 | - | 8 | 57 | 62.76% |
| ANF240816P00100000 | 2024-05-15 9:38AM EDT | 100.00 | 2.85 | 2.80 | 2.95 | -0.25 | -8.06% | 1 | 2,119 | 61.40% |
| ANF240816P00105000 | 2024-05-03 10:26AM EDT | 105.00 | 5.90 | 3.60 | 3.90 | 0.00 | - | 2 | 518 | 60.19% |
| ANF240816P00110000 | 2024-05-15 2:34PM EDT | 110.00 | 5.10 | 4.80 | 5.00 | -0.27 | -5.03% | 1 | 192 | 59.51% |
| ANF240816P00115000 | 2024-05-15 3:59PM EDT | 115.00 | 6.20 | 6.10 | 6.30 | -0.40 | -6.06% | 3 | 314 | 58.51% |
| ANF240816P00120000 | 2024-05-15 11:35AM EDT | 120.00 | 7.97 | 7.50 | 7.80 | -0.11 | -1.36% | 5 | 647 | 57.21% |
| ANF240816P00125000 | 2024-05-15 2:59PM EDT | 125.00 | 10.10 | 9.40 | 9.70 | -0.07 | -0.69% | 2 | 199 | 56.84% |
| ANF240816P00130000 | 2024-05-15 12:50PM EDT | 130.00 | 12.22 | 11.40 | 11.70 | -0.46 | -3.63% | 2 | 142 | 55.86% |
| ANF240816P00135000 | 2024-05-15 2:38PM EDT | 135.00 | 14.70 | 13.80 | 14.10 | 0.00 | - | 2 | 193 | 55.44% |
| ANF240816P00140000 | 2024-05-10 10:32AM EDT | 140.00 | 20.60 | 16.40 | 16.80 | 0.00 | - | 2 | 103 | 55.02% |
| ANF240816P00145000 | 2024-04-18 10:16AM EDT | 145.00 | 36.20 | 19.40 | 19.80 | 0.00 | - | 2 | 56 | 54.96% |
| ANF240816P00150000 | 2024-05-14 3:57PM EDT | 150.00 | 23.43 | 21.70 | 22.80 | 0.00 | - | 7 | 55 | 52.77% |
| ANF240816P00155000 | 2024-05-09 1:09PM EDT | 155.00 | 30.17 | 25.10 | 26.20 | 0.00 | - | 2 | 18 | 52.45% |
| ANF240816P00160000 | 2024-04-23 1:44PM EDT | 160.00 | 44.20 | 27.40 | 30.10 | 0.00 | - | 1 | 25 | 50.11% |
| ANF240816P00165000 | 2024-03-22 2:47PM EDT | 165.00 | 36.00 | 54.00 | 55.90 | 0.00 | - | 1 | 7 | 132.75% |
| ANF240816P00175000 | 2024-03-06 4:11PM EDT | 175.00 | 45.60 | 54.70 | 56.70 | 0.00 | - | 2 | 2 | 108.72% |
| ANF240816P00195000 | 2024-03-18 10:50AM EDT | 195.00 | 65.40 | 79.20 | 83.90 | 0.00 | - | 14 | 0 | 145.70% |
| ANF240816P00200000 | 2024-05-14 2:25PM EDT | 200.00 | 65.00 | 62.10 | 64.40 | 0.00 | - | 2 | 2 | 56.10% |
© 2024 Yahoo. All rights reserved.