UK markets open in 4 hours 47 minutes
NIKKEI 225
38,626.29 +240.56 (+0.63%) HANG SENG
19,171.72 +98.01 (+0.51%) CRUDE OIL
78.99 +0.36 (+0.46%) GOLD FUTURES
2,394.90 0.00 (0.00%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,047.79 +3,367.95 (+6.92%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117C00003000 | 2024-04-03 2:01PM EDT | 3.00 | 128.10 | 124.00 | 128.00 | 0.00 | - | 5 | 5 | 0.00% |
| ANF250117C00005000 | 2024-04-24 3:58PM EDT | 5.00 | 110.39 | 130.50 | 134.50 | 0.00 | - | 5 | 58 | 313.67% |
| ANF250117C00008000 | 2024-04-11 1:38PM EDT | 8.00 | 108.30 | 119.70 | 123.60 | 0.00 | - | 10 | 6 | 0.00% |
| ANF250117C00010000 | 2024-05-03 10:30AM EDT | 10.00 | 118.00 | 125.50 | 130.00 | 0.00 | - | 1 | 8 | 127.34% |
| ANF250117C00013000 | 2023-11-15 11:18AM EDT | 13.00 | 59.15 | 70.60 | 73.60 | 0.00 | - | - | 12 | 0.00% |
| ANF250117C00015000 | 2023-06-12 11:44AM EDT | 15.00 | 20.86 | 22.00 | 22.40 | 0.00 | - | 7 | 11 | 0.00% |
| ANF250117C00017000 | 2023-01-09 2:09PM EDT | 17.00 | 15.40 | 16.10 | 16.70 | 0.00 | - | 5 | 5 | 0.00% |
| ANF250117C00020000 | 2024-01-19 11:20AM EDT | 20.00 | 78.55 | 101.20 | 102.80 | 0.00 | - | 5 | 114 | 0.00% |
| ANF250117C00022000 | 2023-05-23 2:22PM EDT | 22.00 | 7.50 | 18.50 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| ANF250117C00025000 | 2024-02-23 4:35PM EDT | 25.00 | 98.93 | 110.10 | 113.20 | 0.00 | - | 1 | 41 | 108.45% |
| ANF250117C00027000 | 2024-02-23 3:34PM EDT | 27.00 | 96.54 | 108.40 | 111.00 | 0.00 | - | 1 | 47 | 95.70% |
| ANF250117C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 102.32 | 106.70 | 110.50 | 0.00 | - | 1 | 184 | 107.62% |
| ANF250117C00032000 | 2024-01-18 4:47PM EDT | 32.00 | 67.18 | 90.30 | 92.50 | 0.00 | - | 2 | 14 | 0.00% |
| ANF250117C00035000 | 2024-02-23 3:37PM EDT | 35.00 | 89.47 | 100.80 | 103.40 | 0.00 | - | 6 | 49 | 92.58% |
| ANF250117C00037000 | 2024-02-02 2:28PM EDT | 37.00 | 74.60 | 94.60 | 98.90 | 0.00 | - | 1 | 24 | 0.00% |
| ANF250117C00040000 | 2024-03-07 2:11PM EDT | 40.00 | 89.60 | 80.70 | 84.60 | 0.00 | - | 1 | 104 | 0.00% |
| ANF250117C00042000 | 2023-10-12 1:33PM EDT | 42.00 | 26.70 | 31.40 | 32.00 | 0.00 | - | 1 | 18 | 0.00% |
| ANF250117C00045000 | 2024-03-25 1:48PM EDT | 45.00 | 81.90 | 71.00 | 75.00 | 0.00 | - | 5 | 22 | 0.00% |
| ANF250117C00050000 | 2024-04-24 3:58PM EDT | 50.00 | 68.44 | 87.50 | 92.00 | 0.00 | - | 5 | 19 | 87.60% |
| ANF250117C00055000 | 2024-04-18 1:56PM EDT | 55.00 | 58.85 | 84.00 | 87.20 | 0.00 | - | 5 | 95 | 87.83% |
| ANF250117C00060000 | 2024-03-14 3:55PM EDT | 60.00 | 69.70 | 56.60 | 57.70 | 0.00 | - | 20 | 89 | 0.00% |
| ANF250117C00065000 | 2024-03-04 11:25AM EDT | 65.00 | 77.77 | 70.10 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| ANF250117C00070000 | 2024-03-25 10:56AM EDT | 70.00 | 62.60 | 52.90 | 53.70 | 0.00 | - | 1 | 58 | 0.00% |
| ANF250117C00075000 | 2024-04-18 1:56PM EDT | 75.00 | 43.65 | 66.90 | 69.70 | 0.00 | - | 5 | 51 | 77.00% |
| ANF250117C00080000 | 2024-05-02 9:54AM EDT | 80.00 | 51.80 | 63.10 | 65.40 | 0.00 | - | 1 | 51 | 75.06% |
| ANF250117C00085000 | 2024-03-13 3:35PM EDT | 85.00 | 50.90 | 38.60 | 39.50 | 0.00 | - | 20 | 43 | 0.00% |
| ANF250117C00090000 | 2024-05-14 2:34PM EDT | 90.00 | 55.60 | 56.20 | 58.70 | 0.00 | - | 2 | 26 | 75.12% |
| ANF250117C00095000 | 2024-04-08 12:07PM EDT | 95.00 | 40.60 | 45.20 | 46.10 | 0.00 | - | 2 | 32 | 44.74% |
| ANF250117C00100000 | 2024-05-14 11:14AM EDT | 100.00 | 46.90 | 49.20 | 50.50 | 0.00 | - | 14 | 1,231 | 70.58% |
| ANF250117C00105000 | 2024-05-14 2:50PM EDT | 105.00 | 45.00 | 45.90 | 47.40 | 0.00 | - | 1 | 30 | 69.78% |
| ANF250117C00110000 | 2024-05-15 10:59AM EDT | 110.00 | 42.80 | 42.40 | 44.60 | +6.85 | +19.05% | 1 | 53 | 68.77% |
| ANF250117C00115000 | 2024-05-15 1:40PM EDT | 115.00 | 38.25 | 39.60 | 41.80 | +7.25 | +23.39% | 1 | 82 | 68.37% |
| ANF250117C00120000 | 2024-05-15 2:08PM EDT | 120.00 | 35.70 | 36.90 | 39.00 | +4.50 | +14.42% | 4 | 448 | 67.74% |
| ANF250117C00125000 | 2024-05-15 3:52PM EDT | 125.00 | 34.40 | 34.30 | 35.10 | +0.40 | +1.18% | 2 | 128 | 65.56% |
| ANF250117C00130000 | 2024-05-14 3:51PM EDT | 130.00 | 31.51 | 31.80 | 32.70 | 0.00 | - | 4 | 173 | 65.08% |
| ANF250117C00135000 | 2024-05-09 10:12AM EDT | 135.00 | 25.65 | 29.40 | 31.50 | 0.00 | - | 1 | 188 | 65.80% |
| ANF250117C00140000 | 2024-05-08 10:02AM EDT | 140.00 | 23.44 | 27.20 | 27.90 | 0.00 | - | 3 | 195 | 63.69% |
| ANF250117C00145000 | 2024-05-09 10:04AM EDT | 145.00 | 21.70 | 25.00 | 27.30 | 0.00 | - | 35 | 46 | 64.72% |
| ANF250117C00150000 | 2024-05-14 10:33AM EDT | 150.00 | 22.10 | 22.40 | 23.90 | 0.00 | - | 1 | 444 | 61.90% |
| ANF250117C00155000 | 2024-05-09 9:58AM EDT | 155.00 | 17.88 | 21.40 | 22.10 | 0.00 | - | 8 | 31 | 62.39% |
| ANF250117C00160000 | 2024-05-08 10:02AM EDT | 160.00 | 16.70 | 19.90 | 21.30 | 0.00 | - | 1 | 100 | 63.19% |
| ANF250117C00165000 | 2024-03-11 11:14AM EDT | 165.00 | 11.90 | 10.70 | 11.20 | 0.00 | - | 3 | 6 | 45.15% |
| ANF250117C00170000 | 2024-05-07 3:35PM EDT | 170.00 | 13.90 | 16.80 | 17.50 | 0.00 | - | 1 | 82 | 61.55% |
| ANF250117C00175000 | 2024-05-15 10:42AM EDT | 175.00 | 15.70 | 15.50 | 16.20 | +2.90 | +22.66% | 3 | 21 | 61.35% |
| ANF250117C00180000 | 2024-05-15 11:31AM EDT | 180.00 | 14.20 | 14.20 | 14.90 | +2.40 | +20.34% | 2 | 284 | 60.95% |
| ANF250117C00185000 | 2024-05-07 3:29PM EDT | 185.00 | 10.80 | 13.10 | 13.80 | 0.00 | - | 5 | 79 | 60.81% |
| ANF250117C00190000 | 2024-05-08 11:20AM EDT | 190.00 | 9.80 | 12.00 | 12.80 | 0.00 | - | 5 | 123 | 60.61% |
| ANF250117C00195000 | 2024-05-08 11:25AM EDT | 195.00 | 9.00 | 11.10 | 11.80 | 0.00 | - | 63 | 56 | 60.46% |
| ANF250117C00200000 | 2024-05-09 12:44PM EDT | 200.00 | 8.50 | 10.10 | 12.40 | 0.00 | - | 2 | 135 | 62.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117P00003000 | 2024-01-08 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 207 | 50.00% |
| ANF250117P00005000 | 2023-12-22 12:56PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 166.41% |
| ANF250117P00008000 | 2024-03-06 10:55AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 133.98% |
| ANF250117P00010000 | 2024-01-03 4:52PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 133.20% |
| ANF250117P00013000 | 2024-03-26 9:37AM EDT | 13.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 81 | 128.13% |
| ANF250117P00015000 | 2024-03-05 3:37PM EDT | 15.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 5 | 52 | 111.72% |
| ANF250117P00017000 | 2024-04-17 3:38PM EDT | 17.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 25 | 108.20% |
| ANF250117P00020000 | 2024-03-06 2:08PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 173 | 279 | 50.00% |
| ANF250117P00022000 | 2024-04-12 1:24PM EDT | 22.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 45 | 113 | 98.83% |
| ANF250117P00025000 | 2024-05-15 9:50AM EDT | 25.00 | 0.19 | 0.15 | 0.30 | -0.01 | -5.00% | 1 | 2,616 | 95.21% |
| ANF250117P00027000 | 2024-04-09 11:16AM EDT | 27.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 6 | 18 | 92.38% |
| ANF250117P00030000 | 2024-04-12 10:46AM EDT | 30.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 3 | 71 | 89.94% |
| ANF250117P00032000 | 2024-02-28 2:13PM EDT | 32.00 | 0.65 | 0.15 | 0.70 | 0.00 | - | 3 | 14 | 89.94% |
| ANF250117P00035000 | 2024-05-15 9:50AM EDT | 35.00 | 0.40 | 0.30 | 0.45 | -0.10 | -20.00% | 1 | 20 | 82.91% |
| ANF250117P00037000 | 2024-04-26 1:32PM EDT | 37.00 | 0.55 | 0.35 | 0.80 | 0.00 | - | 5 | 157 | 85.50% |
| ANF250117P00040000 | 2024-04-18 2:49PM EDT | 40.00 | 0.96 | 0.50 | 0.85 | 0.00 | - | 1 | 99 | 83.01% |
| ANF250117P00042000 | 2024-04-08 3:26PM EDT | 42.00 | 0.65 | 0.30 | 0.95 | 0.00 | - | 1 | 1,041 | 78.81% |
| ANF250117P00045000 | 2024-04-25 2:47PM EDT | 45.00 | 0.85 | 0.40 | 1.05 | 0.00 | - | 2 | 31 | 76.56% |
| ANF250117P00050000 | 2024-05-14 9:32AM EDT | 50.00 | 0.85 | 0.50 | 1.25 | 0.00 | - | 1 | 649 | 72.44% |
| ANF250117P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 2.15 | 0.85 | 1.55 | 0.00 | - | 1 | 115 | 70.68% |
| ANF250117P00060000 | 2024-05-03 9:47AM EDT | 60.00 | 2.05 | 0.75 | 1.90 | 0.00 | - | 10 | 296 | 66.11% |
| ANF250117P00065000 | 2024-05-06 2:21PM EDT | 65.00 | 2.35 | 1.50 | 2.10 | 0.00 | - | 1,603 | 1,591 | 65.06% |
| ANF250117P00070000 | 2024-05-15 10:55AM EDT | 70.00 | 2.54 | 2.45 | 2.60 | -0.26 | -9.29% | 5 | 232 | 65.11% |
| ANF250117P00075000 | 2024-05-06 9:41AM EDT | 75.00 | 3.70 | 3.00 | 3.30 | 0.00 | - | 1 | 38 | 63.56% |
| ANF250117P00080000 | 2024-05-15 1:57PM EDT | 80.00 | 4.20 | 3.80 | 4.10 | +0.10 | +2.44% | 1 | 3,012 | 62.50% |
| ANF250117P00085000 | 2024-05-13 3:51PM EDT | 85.00 | 5.40 | 4.40 | 5.00 | 0.00 | - | 1 | 210 | 60.67% |
| ANF250117P00090000 | 2024-05-14 10:11AM EDT | 90.00 | 6.10 | 5.80 | 6.10 | -0.16 | -2.56% | 2 | 763 | 60.57% |
| ANF250117P00095000 | 2024-05-14 1:48PM EDT | 95.00 | 7.50 | 7.00 | 7.30 | 0.00 | - | 2 | 1,157 | 59.63% |
| ANF250117P00100000 | 2024-05-10 2:15PM EDT | 100.00 | 9.90 | 8.40 | 8.70 | 0.00 | - | 3 | 310 | 58.91% |
| ANF250117P00105000 | 2024-04-17 10:38AM EDT | 105.00 | 17.00 | 10.00 | 10.30 | 0.00 | - | 1 | 61 | 58.35% |
| ANF250117P00110000 | 2024-05-15 11:21AM EDT | 110.00 | 12.18 | 11.60 | 12.00 | -0.42 | -3.33% | 2 | 170 | 57.48% |
| ANF250117P00115000 | 2024-05-06 3:25PM EDT | 115.00 | 16.30 | 13.60 | 13.90 | 0.00 | - | 1 | 115 | 57.02% |
| ANF250117P00120000 | 2024-05-13 11:14AM EDT | 120.00 | 17.30 | 14.90 | 16.00 | 0.00 | - | 1 | 1,204 | 55.51% |
| ANF250117P00125000 | 2024-05-14 11:46AM EDT | 125.00 | 18.90 | 17.80 | 18.30 | 0.00 | - | 4 | 517 | 55.89% |
| ANF250117P00130000 | 2024-05-14 2:09PM EDT | 130.00 | 20.50 | 18.60 | 20.70 | -0.60 | -2.84% | 11 | 62 | 53.47% |
| ANF250117P00135000 | 2024-05-14 11:31AM EDT | 135.00 | 23.87 | 21.40 | 23.20 | 0.00 | - | 1 | 247 | 53.22% |
| ANF250117P00140000 | 2024-05-14 1:27PM EDT | 140.00 | 26.60 | 24.60 | 26.50 | 0.00 | - | 3 | 45 | 53.94% |
| ANF250117P00145000 | 2024-05-09 11:36AM EDT | 145.00 | 31.20 | 28.20 | 28.80 | 0.00 | - | 2 | 38 | 53.64% |
| ANF250117P00150000 | 2024-05-15 1:03PM EDT | 150.00 | 32.10 | 31.20 | 31.80 | -3.30 | -9.32% | 1 | 25 | 53.12% |
| ANF250117P00155000 | 2024-04-17 9:51AM EDT | 155.00 | 47.30 | 33.70 | 35.00 | 0.00 | - | 36 | 46 | 51.97% |
| ANF250117P00160000 | 2024-04-17 9:49AM EDT | 160.00 | 51.00 | 36.60 | 38.50 | 0.00 | - | 19 | 26 | 51.28% |
| ANF250117P00165000 | 2024-03-12 12:12PM EDT | 165.00 | 52.90 | 55.10 | 56.50 | 0.00 | - | - | 1 | 83.80% |
| ANF250117P00170000 | 2024-05-10 3:13PM EDT | 170.00 | 49.70 | 44.30 | 45.70 | 0.00 | - | 1 | 24 | 51.43% |
| ANF250117P00180000 | 2024-04-03 12:39PM EDT | 180.00 | 57.70 | 59.00 | 59.60 | 0.00 | - | 1 | 2 | 66.53% |
| ANF250117P00185000 | 2024-03-25 10:51AM EDT | 185.00 | 64.25 | 70.80 | 73.20 | 0.00 | - | 1 | 24 | 86.23% |
| ANF250117P00190000 | 2024-04-16 9:48AM EDT | 190.00 | 80.50 | 58.70 | 61.60 | 0.00 | - | 1 | 0 | 52.97% |
| ANF250117P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 68.90 | 71.10 | 72.60 | 0.00 | - | - | 10 | 67.87% |
| ANF250117P00200000 | 2024-04-09 12:47PM EDT | 200.00 | 84.55 | 70.60 | 73.60 | 0.00 | - | 1 | 1 | 58.36% |
© 2024 Yahoo. All rights reserved.