UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.53 +0.51 (+0.65%) GOLD FUTURES
2,395.00 +35.10 (+1.49%) DOW
39,850.82 +292.71 (+0.74%) Bitcoin GBP
51,282.54 +3,010.18 (+6.24%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF241115C00080000 | 2024-05-08 9:54AM EDT | 80.00 | 55.25 | 59.10 | 60.00 | 0.00 | - | 7 | 8 | 71.20% |
| ANF241115C00085000 | 2024-03-20 9:32AM EDT | 85.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ANF241115C00090000 | 2024-05-13 10:16AM EDT | 90.00 | 48.27 | 51.10 | 53.00 | 0.00 | - | 1 | 1 | 71.09% |
| ANF241115C00095000 | 2024-04-23 10:28AM EDT | 95.00 | 33.60 | 47.40 | 47.90 | 0.00 | - | - | 1 | 67.19% |
| ANF241115C00100000 | 2024-05-01 3:05PM EDT | 100.00 | 35.80 | 43.70 | 44.70 | 0.00 | - | - | 4 | 66.88% |
| ANF241115C00105000 | 2024-04-16 12:00PM EDT | 105.00 | 25.90 | 40.30 | 41.80 | 0.00 | - | - | 5 | 66.99% |
| ANF241115C00110000 | 2024-04-29 1:55PM EDT | 110.00 | 31.50 | 37.10 | 37.50 | 0.00 | - | 28 | 29 | 64.50% |
| ANF241115C00115000 | 2024-04-23 10:30AM EDT | 115.00 | 22.90 | 34.00 | 35.50 | 0.00 | - | 3 | 10 | 65.43% |
| ANF241115C00120000 | 2024-04-03 9:33AM EDT | 120.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ANF241115C00125000 | 2024-05-14 1:21PM EDT | 125.00 | 29.20 | 28.40 | 29.50 | 0.00 | - | 2 | 32 | 63.51% |
| ANF241115C00130000 | 2024-05-14 10:36AM EDT | 130.00 | 25.45 | 25.90 | 26.60 | 0.00 | - | 10 | 39 | 62.47% |
| ANF241115C00135000 | 2024-05-15 10:09AM EDT | 135.00 | 25.40 | 23.40 | 24.00 | +3.46 | +15.77% | 1 | 36 | 61.43% |
| ANF241115C00140000 | 2024-05-14 3:19PM EDT | 140.00 | 22.70 | 21.30 | 21.90 | 0.00 | - | 11 | 111 | 61.18% |
| ANF241115C00145000 | 2024-05-15 1:38PM EDT | 145.00 | 20.00 | 19.40 | 19.90 | +2.20 | +12.36% | 1 | 17 | 60.92% |
| ANF241115C00150000 | 2024-05-14 11:06AM EDT | 150.00 | 17.90 | 17.50 | 18.00 | 0.00 | - | 1 | 73 | 60.41% |
| ANF241115C00155000 | 2024-05-03 10:29AM EDT | 155.00 | 14.10 | 15.90 | 16.40 | 0.00 | - | 9 | 14 | 60.31% |
| ANF241115C00160000 | 2024-05-03 11:49AM EDT | 160.00 | 12.10 | 14.30 | 14.80 | 0.00 | - | 9 | 55 | 59.86% |
| ANF241115C00165000 | 2024-05-03 11:00AM EDT | 165.00 | 11.00 | 12.90 | 13.60 | 0.00 | - | 10 | 10 | 59.89% |
| ANF241115C00170000 | 2024-05-13 11:21AM EDT | 170.00 | 10.73 | 11.60 | 12.20 | 0.00 | - | 2 | 30 | 59.47% |
| ANF241115C00175000 | 2024-04-10 11:46AM EDT | 175.00 | 6.20 | 8.80 | 9.80 | 0.00 | - | 4 | 4 | 55.17% |
| ANF241115C00180000 | 2024-03-21 1:33PM EDT | 180.00 | 13.20 | 4.20 | 4.40 | 0.00 | - | - | 1 | 42.49% |
| ANF241115C00185000 | 2024-03-25 1:02PM EDT | 185.00 | 8.30 | 3.10 | 4.60 | 0.00 | - | 10 | 94 | 45.59% |
| ANF241115C00190000 | 2024-05-08 12:44PM EDT | 190.00 | 6.74 | 7.80 | 8.20 | 0.00 | - | 66 | 62 | 59.16% |
| ANF241115C00195000 | 2024-03-27 10:51AM EDT | 195.00 | 6.00 | 4.00 | 4.30 | 0.00 | - | 8 | 40 | 48.94% |
| ANF241115C00200000 | 2024-05-10 3:45PM EDT | 200.00 | 5.10 | 6.20 | 6.70 | 0.00 | - | 1 | 26 | 58.72% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF241115P00065000 | 2024-04-23 12:05PM EDT | 65.00 | 1.95 | 0.75 | 1.70 | 0.00 | - | 2 | 10 | 67.70% |
| ANF241115P00070000 | 2024-04-26 9:31AM EDT | 70.00 | 2.70 | 1.15 | 1.90 | 0.00 | - | 10 | 34 | 65.01% |
| ANF241115P00075000 | 2024-05-09 11:10AM EDT | 75.00 | 2.25 | 2.05 | 2.20 | 0.00 | - | 1 | 8 | 64.55% |
| ANF241115P00080000 | 2024-04-26 12:39PM EDT | 80.00 | 4.15 | 2.65 | 2.80 | 0.00 | - | 4 | 12 | 63.14% |
| ANF241115P00085000 | 2024-05-06 9:38AM EDT | 85.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 4 | 121 | 62.13% |
| ANF241115P00090000 | 2024-05-14 12:47PM EDT | 90.00 | 4.50 | 4.30 | 4.50 | 0.00 | - | 84 | 89 | 61.09% |
| ANF241115P00095000 | 2024-05-15 12:37PM EDT | 95.00 | 5.30 | 5.40 | 5.60 | -1.20 | -18.46% | 3 | 9 | 60.33% |
| ANF241115P00100000 | 2024-05-15 11:57AM EDT | 100.00 | 6.55 | 6.70 | 6.90 | -0.04 | -0.61% | 7 | 183 | 59.73% |
| ANF241115P00105000 | 2024-05-09 1:22PM EDT | 105.00 | 9.00 | 8.10 | 8.30 | 0.00 | - | 1 | 4 | 58.85% |
| ANF241115P00110000 | 2024-05-13 11:29AM EDT | 110.00 | 10.44 | 9.70 | 10.00 | 0.00 | - | 2 | 137 | 58.26% |
| ANF241115P00115000 | 2024-05-14 3:38PM EDT | 115.00 | 11.50 | 11.60 | 11.80 | 0.00 | - | 74 | 144 | 57.73% |
| ANF241115P00120000 | 2024-05-14 1:21PM EDT | 120.00 | 13.70 | 13.50 | 13.70 | 0.00 | - | 10 | 72 | 56.79% |
| ANF241115P00125000 | 2024-05-14 1:21PM EDT | 125.00 | 15.90 | 15.70 | 16.00 | 0.00 | - | 56 | 87 | 56.37% |
| ANF241115P00130000 | 2024-05-14 2:52PM EDT | 130.00 | 17.89 | 18.00 | 18.40 | 0.00 | - | 2 | 23 | 55.70% |
| ANF241115P00135000 | 2024-05-07 10:46AM EDT | 135.00 | 23.20 | 20.50 | 21.00 | 0.00 | - | 6 | 85 | 55.09% |
| ANF241115P00140000 | 2024-05-03 10:59AM EDT | 140.00 | 27.80 | 23.50 | 23.80 | 0.00 | - | 3 | 14 | 54.94% |
| ANF241115P00145000 | 2024-05-03 11:42AM EDT | 145.00 | 30.90 | 26.40 | 26.80 | 0.00 | - | 2 | 6 | 54.46% |
| ANF241115P00150000 | 2024-05-09 12:57PM EDT | 150.00 | 31.60 | 29.50 | 29.90 | 0.00 | - | 6 | 16 | 53.95% |
| ANF241115P00155000 | 2024-05-07 12:45PM EDT | 155.00 | 35.90 | 32.70 | 33.20 | 0.00 | - | 11 | 20 | 53.41% |
| ANF241115P00160000 | 2024-04-03 10:28AM EDT | 160.00 | 39.50 | 40.90 | 41.70 | 0.00 | - | 3 | 4 | 65.95% |
| ANF241115P00165000 | 2024-05-10 3:52PM EDT | 165.00 | 43.40 | 39.10 | 41.00 | 0.00 | - | 5 | 6 | 52.76% |
| ANF241115P00170000 | 2024-03-27 3:05PM EDT | 170.00 | 53.10 | 52.20 | 54.50 | 0.00 | - | 1 | 1 | 78.17% |
| ANF241115P00180000 | 2024-04-29 10:33AM EDT | 180.00 | 59.45 | 50.60 | 52.00 | 0.00 | - | - | 1 | 50.64% |
| ANF241115P00190000 | 2024-03-28 11:04AM EDT | 190.00 | 68.80 | 69.50 | 71.90 | 0.00 | - | 4 | 3 | 82.72% |
| ANF241115P00195000 | 2024-03-28 10:42AM EDT | 195.00 | 73.40 | 74.10 | 75.20 | 0.00 | - | 1 | 1 | 82.40% |
© 2024 Yahoo. All rights reserved.