Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF260116C00025000 | 2024-03-18 2:04PM EDT | 25.00 | 109.00 | 89.20 | 93.50 | 0.00 | - | 5 | 15 | 0.00% |
| ANF260116C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 103.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANF260116C00035000 | 2024-05-17 11:40AM EDT | 35.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANF260116C00040000 | 2023-12-12 4:44PM EDT | 40.00 | 52.00 | 61.90 | 64.60 | 0.00 | - | - | 3 | 0.00% |
| ANF260116C00045000 | 2024-01-05 4:48PM EDT | 45.00 | 54.20 | 70.30 | 72.90 | 0.00 | - | 1 | 2 | 0.00% |
| ANF260116C00050000 | 2024-04-30 3:58PM EDT | 50.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANF260116C00055000 | 2023-12-28 11:52AM EDT | 55.00 | 45.90 | 58.80 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| ANF260116C00060000 | 2024-05-10 12:16PM EDT | 60.00 | 79.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ANF260116C00065000 | 2024-02-07 11:22AM EDT | 65.00 | 52.93 | 64.70 | 67.40 | 0.00 | - | 1 | 14 | 0.00% |
| ANF260116C00070000 | 2024-04-12 9:33AM EDT | 70.00 | 60.67 | 71.20 | 73.90 | 0.00 | - | 1 | 3 | 0.00% |
| ANF260116C00075000 | 2024-05-21 9:31AM EDT | 75.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ANF260116C00080000 | 2024-05-20 3:46PM EDT | 80.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| ANF260116C00085000 | 2024-02-27 4:24PM EDT | 85.00 | 63.44 | 57.80 | 60.70 | 0.00 | - | 1 | 3 | 28.06% |
| ANF260116C00090000 | 2024-03-08 1:11PM EDT | 90.00 | 54.40 | 52.60 | 55.40 | 0.00 | - | 2 | 20 | 23.96% |
| ANF260116C00095000 | 2024-05-20 2:35PM EDT | 95.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 7 | 162 | 0.00% |
| ANF260116C00100000 | 2024-05-15 9:32AM EDT | 100.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ANF260116C00110000 | 2024-05-20 3:50PM EDT | 110.00 | 62.77 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| ANF260116C00115000 | 2024-05-06 2:25PM EDT | 115.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| ANF260116C00120000 | 2024-05-14 2:23PM EDT | 120.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ANF260116C00125000 | 2024-05-03 12:38PM EDT | 125.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| ANF260116C00130000 | 2024-05-20 9:44AM EDT | 130.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| ANF260116C00135000 | 2024-04-18 3:16PM EDT | 135.00 | 27.16 | 45.70 | 47.30 | 0.00 | - | 2 | 12 | 59.41% |
| ANF260116C00140000 | 2024-04-18 3:16PM EDT | 140.00 | 25.87 | 44.30 | 46.00 | 0.00 | - | 4 | 8 | 60.19% |
| ANF260116C00145000 | 2024-03-21 1:33PM EDT | 145.00 | 43.05 | 25.00 | 25.60 | 0.00 | - | 3 | 3 | 35.10% |
| ANF260116C00150000 | 2024-05-02 9:30AM EDT | 150.00 | 30.89 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| ANF260116C00155000 | 2024-05-21 10:04AM EDT | 155.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| ANF260116C00160000 | 2024-03-18 11:41AM EDT | 160.00 | 33.65 | 22.50 | 24.70 | 0.00 | - | 1 | 19 | 41.28% |
| ANF260116C00165000 | 2024-05-14 3:08PM EDT | 165.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANF260116C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| ANF260116C00175000 | 2024-04-29 10:34AM EDT | 175.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| ANF260116C00180000 | 2024-03-20 2:01PM EDT | 180.00 | 28.15 | 17.30 | 19.30 | 0.00 | - | 1 | 5 | 41.67% |
| ANF260116C00190000 | 2024-03-25 10:50AM EDT | 190.00 | 23.49 | 17.80 | 19.80 | 0.00 | - | 2 | 5 | 45.57% |
| ANF260116C00200000 | 2024-05-21 10:52AM EDT | 200.00 | 30.19 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF260116P00025000 | 2024-05-20 9:30AM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| ANF260116P00030000 | 2024-05-20 9:34AM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ANF260116P00035000 | 2024-04-25 11:45AM EDT | 35.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 25.00% |
| ANF260116P00040000 | 2024-05-16 9:53AM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,023 | 25.00% |
| ANF260116P00045000 | 2024-05-16 9:47AM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 25.00% |
| ANF260116P00050000 | 2024-05-20 9:58AM EDT | 50.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| ANF260116P00055000 | 2024-04-02 10:49AM EDT | 55.00 | 5.10 | 4.90 | 5.30 | 0.00 | - | 4 | 57 | 68.45% |
| ANF260116P00060000 | 2024-05-17 1:57PM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 521 | 12.50% |
| ANF260116P00065000 | 2024-04-09 10:38AM EDT | 65.00 | 8.45 | 6.20 | 8.30 | 0.00 | - | 1 | 102 | 65.95% |
| ANF260116P00070000 | 2024-05-14 1:06PM EDT | 70.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 12.50% |
| ANF260116P00075000 | 2024-05-15 3:41PM EDT | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 55 | 72 | 12.50% |
| ANF260116P00080000 | 2024-05-09 2:09PM EDT | 80.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| ANF260116P00085000 | 2024-05-15 11:56AM EDT | 85.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 8 | 168 | 6.25% |
| ANF260116P00090000 | 2024-05-02 1:48PM EDT | 90.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 27 | 141 | 6.25% |
| ANF260116P00095000 | 2024-05-07 9:47AM EDT | 95.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 6.25% |
| ANF260116P00100000 | 2024-05-21 3:59PM EDT | 100.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 6 | 231 | 6.25% |
| ANF260116P00105000 | 2024-05-07 9:48AM EDT | 105.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| ANF260116P00110000 | 2024-05-20 1:21PM EDT | 110.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| ANF260116P00115000 | 2024-04-23 3:01PM EDT | 115.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 3.13% |
| ANF260116P00120000 | 2024-05-21 10:54AM EDT | 120.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| ANF260116P00125000 | 2024-05-10 10:38AM EDT | 125.00 | 30.29 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| ANF260116P00130000 | 2024-05-14 11:27AM EDT | 130.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 1.56% |
| ANF260116P00135000 | 2024-05-16 10:49AM EDT | 135.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 1.56% |
| ANF260116P00140000 | 2024-05-20 1:30PM EDT | 140.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.78% |
| ANF260116P00145000 | 2024-05-16 11:08AM EDT | 145.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 52 | 60 | 0.00% |
| ANF260116P00150000 | 2024-04-01 3:42PM EDT | 150.00 | 45.18 | 47.80 | 50.30 | 0.00 | - | 1 | 1 | 62.82% |
| ANF260116P00185000 | 2024-02-27 1:57PM EDT | 185.00 | 72.70 | 71.50 | 74.30 | 0.00 | - | - | 10 | 60.99% |
| ANF260116P00200000 | 2024-05-20 10:58AM EDT | 200.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.