Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240426C00065000 | 2024-04-26 9:54AM EDT | 65.00 | 51.50 | 54.20 | 57.00 | +2.78 | +5.71% | 4 | 4 | 468.75% |
| ANF240426C00070000 | 2024-04-26 11:53AM EDT | 70.00 | 49.05 | 49.40 | 52.10 | -8.08 | -14.14% | 2 | 2 | 510.94% |
| ANF240426C00075000 | 2024-04-26 9:55AM EDT | 75.00 | 41.32 | 44.50 | 46.20 | +4.02 | +10.78% | 5 | 5 | 564.84% |
| ANF240426C00080000 | 2024-04-26 10:20AM EDT | 80.00 | 39.08 | 39.70 | 42.40 | +9.44 | +31.85% | 8 | 168 | 472.66% |
| ANF240426C00085000 | 2024-04-18 10:59AM EDT | 85.00 | 31.33 | 34.40 | 36.90 | +4.50 | +16.77% | 1 | 1 | 309.38% |
| ANF240426C00095000 | 2024-04-26 12:30PM EDT | 95.00 | 24.95 | 24.60 | 26.90 | +9.92 | +66.00% | 1 | 8 | 250.00% |
| ANF240426C00098000 | 2024-04-25 3:30PM EDT | 98.00 | 17.60 | 21.60 | 22.80 | 0.00 | - | 10 | 3 | 232.42% |
| ANF240426C00100000 | 2024-04-26 1:43PM EDT | 100.00 | 20.70 | 19.80 | 21.00 | +3.80 | +22.49% | 1 | 3 | 243.36% |
| ANF240426C00101000 | 2024-04-16 1:58PM EDT | 101.00 | 14.90 | 19.00 | 20.00 | 0.00 | - | 1 | 3 | 233.01% |
| ANF240426C00102000 | 2024-04-15 9:35AM EDT | 102.00 | 12.30 | 17.20 | 19.60 | 0.00 | - | - | 1 | 281.05% |
| ANF240426C00103000 | 2024-04-26 9:37AM EDT | 103.00 | 13.00 | 16.30 | 18.30 | +2.40 | +22.64% | 400 | 402 | 243.56% |
| ANF240426C00104000 | 2024-04-26 10:25AM EDT | 104.00 | 14.25 | 15.60 | 17.00 | +7.50 | +111.11% | 1 | 7 | 202.34% |
| ANF240426C00105000 | 2024-04-26 10:35AM EDT | 105.00 | 13.90 | 15.10 | 16.00 | +7.89 | +131.28% | 1 | 6 | 192.19% |
| ANF240426C00106000 | 2024-04-22 12:39PM EDT | 106.00 | 7.54 | 13.20 | 15.00 | 0.00 | - | 2 | 3 | 182.03% |
| ANF240426C00107000 | 2024-04-22 12:05PM EDT | 107.00 | 6.30 | 12.80 | 15.50 | 0.00 | - | 3 | 7 | 186.13% |
| ANF240426C00108000 | 2024-04-25 3:54PM EDT | 108.00 | 7.37 | 11.90 | 12.70 | 0.00 | - | 2 | 19 | 124.61% |
| ANF240426C00109000 | 2024-04-25 3:05PM EDT | 109.00 | 6.50 | 11.00 | 13.40 | 0.00 | - | 2 | 34 | 168.75% |
| ANF240426C00110000 | 2024-04-26 10:39AM EDT | 110.00 | 8.14 | 9.10 | 11.00 | +0.71 | +9.56% | 10 | 62 | 141.21% |
| ANF240426C00111000 | 2024-04-25 3:05PM EDT | 111.00 | 7.10 | 9.10 | 10.50 | +2.50 | +54.35% | 1 | 27 | 111.52% |
| ANF240426C00112000 | 2024-04-26 10:44AM EDT | 112.00 | 7.09 | 7.80 | 8.90 | +3.15 | +79.95% | 1 | 27 | 111.91% |
| ANF240426C00113000 | 2024-04-25 3:05PM EDT | 113.00 | 2.95 | 7.10 | 7.90 | 0.00 | - | 15 | 50 | 101.95% |
| ANF240426C00114000 | 2024-04-26 1:15PM EDT | 114.00 | 6.88 | 6.00 | 6.90 | +4.40 | +177.42% | 7 | 69 | 91.80% |
| ANF240426C00115000 | 2024-04-26 12:55PM EDT | 115.00 | 5.25 | 5.40 | 5.90 | +3.65 | +228.13% | 23 | 587 | 57.81% |
| ANF240426C00116000 | 2024-04-26 1:17PM EDT | 116.00 | 4.88 | 3.90 | 5.10 | +3.71 | +317.09% | 23 | 100 | 83.69% |
| ANF240426C00117000 | 2024-04-26 1:42PM EDT | 117.00 | 3.30 | 3.20 | 4.20 | +2.55 | +340.00% | 18 | 182 | 77.25% |
| ANF240426C00118000 | 2024-04-26 1:37PM EDT | 118.00 | 2.95 | 1.40 | 3.00 | +2.50 | +555.56% | 55 | 161 | 54.30% |
| ANF240426C00119000 | 2024-04-26 12:31PM EDT | 119.00 | 1.10 | 1.20 | 1.90 | +0.95 | +633.33% | 42 | 131 | 36.62% |
| ANF240426C00120000 | 2024-04-26 1:43PM EDT | 120.00 | 0.96 | 0.55 | 0.80 | +0.81 | +540.00% | 146 | 195 | 18.65% |
| ANF240426C00121000 | 2024-04-26 12:50PM EDT | 121.00 | 0.27 | 0.15 | 0.40 | +0.22 | +440.00% | 161 | 145 | 23.54% |
| ANF240426C00122000 | 2024-04-26 12:39PM EDT | 122.00 | 0.16 | 0.00 | 0.15 | +0.07 | +77.78% | 5 | 884 | 24.61% |
| ANF240426C00123000 | 2024-04-26 1:19PM EDT | 123.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 22 | 78 | 30.66% |
| ANF240426C00124000 | 2024-04-26 1:41PM EDT | 124.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 12 | 43 | 51.37% |
| ANF240426C00125000 | 2024-04-26 1:45PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 162 | 47.66% |
| ANF240426C00126000 | 2024-04-25 2:49PM EDT | 126.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 81 | 48.05% |
| ANF240426C00127000 | 2024-04-23 3:58PM EDT | 127.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 78.71% |
| ANF240426C00128000 | 2024-04-19 2:51PM EDT | 128.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 16 | 27 | 87.11% |
| ANF240426C00129000 | 2024-04-24 9:44AM EDT | 129.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 26 | 95.31% |
| ANF240426C00130000 | 2024-04-25 10:06AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 67.19% |
| ANF240426C00131000 | 2024-04-26 1:23PM EDT | 131.00 | 0.03 | 0.00 | 0.50 | -0.50 | -94.34% | 1 | 16 | 110.94% |
| ANF240426C00132000 | 2024-04-23 3:55PM EDT | 132.00 | 0.03 | 0.00 | 0.30 | -0.07 | -70.00% | 1 | 38 | 105.86% |
| ANF240426C00133000 | 2024-04-26 12:38PM EDT | 133.00 | 0.03 | 0.00 | 0.50 | -0.37 | -92.50% | 1 | 27 | 125.98% |
| ANF240426C00134000 | 2024-04-26 12:37PM EDT | 134.00 | 0.03 | 0.00 | 0.30 | -0.02 | -40.00% | 11 | 40 | 119.53% |
| ANF240426C00135000 | 2024-04-26 1:47PM EDT | 135.00 | 0.01 | 0.00 | 0.50 | -0.04 | -80.00% | 1 | 28 | 140.23% |
| ANF240426C00136000 | 2024-04-26 1:56PM EDT | 136.00 | 0.14 | 0.00 | 0.50 | +0.09 | +225.00% | 2 | 26 | 147.27% |
| ANF240426C00137000 | 2024-04-23 2:10PM EDT | 137.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 34 | 154.10% |
| ANF240426C00138000 | 2024-04-16 1:39PM EDT | 138.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 26 | 29 | 175.98% |
| ANF240426C00139000 | 2024-04-16 3:39PM EDT | 139.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 115.63% |
| ANF240426C00140000 | 2024-04-26 10:22AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 1 | 22 | 153.13% |
| ANF240426C00141000 | 2024-04-04 9:30AM EDT | 141.00 | 3.40 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 180.47% |
| ANF240426C00142000 | 2024-04-12 11:16AM EDT | 142.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 186.91% |
| ANF240426C00143000 | 2024-04-11 11:53AM EDT | 143.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 236.72% |
| ANF240426C00144000 | 2024-03-25 9:35AM EDT | 144.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 50.00% |
| ANF240426C00145000 | 2024-04-10 12:12PM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 205.47% |
| ANF240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 211.72% |
| ANF240426C00150000 | 2024-04-15 2:05PM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 234.96% |
| ANF240426C00155000 | 2024-04-01 11:02AM EDT | 155.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 262.89% |
| ANF240426C00160000 | 2024-04-04 9:43AM EDT | 160.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 289.06% |
| ANF240426C00165000 | 2024-04-25 9:37AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 231.25% |
| ANF240426C00170000 | 2024-04-09 10:30AM EDT | 170.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 15 | 18 | 337.89% |
| ANF240426C00180000 | 2024-04-25 9:37AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 409.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240426P00075000 | 2024-04-16 9:59AM EDT | 75.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 473.83% |
| ANF240426P00085000 | 2024-03-18 9:45AM EDT | 85.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 391.80% |
| ANF240426P00090000 | 2024-04-24 10:57AM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 35 | 70 | 225.00% |
| ANF240426P00094000 | 2024-04-19 11:41AM EDT | 94.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 295.70% |
| ANF240426P00095000 | 2024-04-23 2:00PM EDT | 95.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 37 | 74 | 263.28% |
| ANF240426P00096000 | 2024-04-23 1:10PM EDT | 96.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 12 | 15 | 293.16% |
| ANF240426P00097000 | 2024-04-23 11:12AM EDT | 97.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 23 | 243.75% |
| ANF240426P00098000 | 2024-04-19 3:55PM EDT | 98.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 234.38% |
| ANF240426P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,507 | 150.00% |
| ANF240426P00101000 | 2024-04-25 9:52AM EDT | 101.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 205.86% |
| ANF240426P00102000 | 2024-04-23 3:40PM EDT | 102.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 39 | 67 | 149.22% |
| ANF240426P00103000 | 2024-04-25 9:40AM EDT | 103.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 183.20% |
| ANF240426P00104000 | 2024-04-22 1:53PM EDT | 104.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 12 | 18 | 174.02% |
| ANF240426P00105000 | 2024-04-26 10:18AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 189 | 114.84% |
| ANF240426P00106000 | 2024-04-26 1:22PM EDT | 106.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 2 | 33 | 107.81% |
| ANF240426P00107000 | 2024-04-25 1:26PM EDT | 107.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 17 | 57 | 101.56% |
| ANF240426P00108000 | 2024-04-25 11:01AM EDT | 108.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 103.91% |
| ANF240426P00109000 | 2024-04-26 10:14AM EDT | 109.00 | 0.11 | 0.00 | 0.05 | -0.29 | -72.50% | 15 | 109 | 87.50% |
| ANF240426P00110000 | 2024-04-26 10:56AM EDT | 110.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 28 | 583 | 80.47% |
| ANF240426P00111000 | 2024-04-26 1:12PM EDT | 111.00 | 0.02 | 0.00 | 0.05 | -0.17 | -89.47% | 2 | 390 | 73.44% |
| ANF240426P00112000 | 2024-04-26 10:49AM EDT | 112.00 | 0.15 | 0.00 | 0.15 | -0.21 | -58.33% | 5 | 132 | 79.69% |
| ANF240426P00113000 | 2024-04-26 12:32PM EDT | 113.00 | 0.06 | 0.00 | 0.25 | -0.39 | -86.67% | 22 | 93 | 79.49% |
| ANF240426P00114000 | 2024-04-26 10:12AM EDT | 114.00 | 0.05 | 0.00 | 0.15 | -0.65 | -92.86% | 5 | 177 | 63.67% |
| ANF240426P00115000 | 2024-04-26 11:47AM EDT | 115.00 | 0.06 | 0.00 | 0.05 | -1.10 | -94.83% | 70 | 163 | 51.17% |
| ANF240426P00116000 | 2024-04-26 12:04PM EDT | 116.00 | 0.07 | 0.00 | 0.15 | -1.63 | -95.88% | 33 | 66 | 55.66% |
| ANF240426P00117000 | 2024-04-26 1:51PM EDT | 117.00 | 0.05 | 0.00 | 0.05 | -4.28 | -98.85% | 24 | 33 | 35.55% |
| ANF240426P00118000 | 2024-04-26 1:12PM EDT | 118.00 | 0.07 | 0.00 | 0.45 | -3.55 | -98.07% | 26 | 68 | 54.79% |
| ANF240426P00119000 | 2024-04-26 12:31PM EDT | 119.00 | 0.25 | 0.00 | 0.15 | -4.28 | -94.48% | 15 | 28 | 26.17% |
| ANF240426P00120000 | 2024-04-26 1:48PM EDT | 120.00 | 0.20 | 0.25 | 0.35 | -3.60 | -94.74% | 37 | 54 | 23.44% |
| ANF240426P00121000 | 2024-04-26 1:37PM EDT | 121.00 | 0.65 | 0.70 | 0.90 | -4.25 | -86.73% | 56 | 48 | 26.07% |
| ANF240426P00122000 | 2024-04-26 9:46AM EDT | 122.00 | 6.00 | 0.55 | 1.65 | -7.57 | -55.78% | 1 | 13 | 28.03% |
| ANF240426P00123000 | 2024-04-24 11:25AM EDT | 123.00 | 6.50 | 1.60 | 2.90 | 0.00 | - | 2 | 24 | 52.73% |
| ANF240426P00124000 | 2024-04-19 9:30AM EDT | 124.00 | 15.10 | 2.40 | 4.20 | 0.00 | - | 1 | 20 | 79.69% |
| ANF240426P00125000 | 2024-04-24 3:46PM EDT | 125.00 | 9.59 | 3.90 | 5.10 | 0.00 | - | 2 | 10 | 86.04% |
| ANF240426P00126000 | 2024-04-24 10:09AM EDT | 126.00 | 8.10 | 5.10 | 6.00 | 0.00 | - | 1 | 4 | 56.64% |
| ANF240426P00127000 | 2024-04-24 2:28PM EDT | 127.00 | 10.94 | 6.00 | 6.80 | 0.00 | - | 2 | 3 | 87.30% |
| ANF240426P00128000 | 2024-04-24 3:06PM EDT | 128.00 | 12.40 | 7.10 | 8.10 | 0.00 | - | 1 | 16 | 77.93% |
| ANF240426P00129000 | 2024-04-26 10:00AM EDT | 129.00 | 12.20 | 8.00 | 9.00 | -3.20 | -20.78% | 4 | 4 | 70.31% |
| ANF240426P00130000 | 2024-04-25 10:41AM EDT | 130.00 | 17.46 | 8.80 | 10.30 | 0.00 | - | 1 | 8 | 85.94% |
| ANF240426P00131000 | 2024-04-08 11:57AM EDT | 131.00 | 12.30 | 10.00 | 11.70 | 0.00 | - | 4 | 3 | 125.98% |
| ANF240426P00132000 | 2024-04-25 10:41AM EDT | 132.00 | 19.46 | 10.90 | 12.20 | 0.00 | - | 1 | 6 | 99.61% |
| ANF240426P00133000 | 2024-04-26 10:00AM EDT | 133.00 | 16.20 | 12.00 | 13.00 | -2.25 | -12.20% | 1 | 7 | 95.70% |
| ANF240426P00135000 | 2024-04-16 2:08PM EDT | 135.00 | 18.80 | 14.00 | 15.50 | 0.00 | - | 2 | 0 | 147.27% |
| ANF240426P00136000 | 2024-04-15 10:24AM EDT | 136.00 | 21.40 | 15.00 | 16.30 | 0.00 | - | 3 | 0 | 141.99% |
| ANF240426P00137000 | 2024-04-25 3:05PM EDT | 137.00 | 21.60 | 16.00 | 18.50 | 0.00 | - | 2 | 2 | 206.74% |
| ANF240426P00138000 | 2024-04-05 3:59PM EDT | 138.00 | 18.10 | 16.80 | 18.60 | 0.00 | - | 1 | 0 | 162.30% |
| ANF240426P00139000 | 2024-04-26 10:00AM EDT | 139.00 | 22.20 | 17.50 | 19.50 | +2.90 | +15.03% | 2 | 1 | 130.47% |
| ANF240426P00140000 | 2024-04-25 3:05PM EDT | 140.00 | 24.60 | 19.10 | 20.30 | 0.00 | - | 2 | 2 | 175.59% |
| ANF240426P00145000 | 2024-03-15 9:31AM EDT | 145.00 | 21.26 | 31.10 | 35.50 | 0.00 | - | - | 1 | 675.49% |
| ANF240426P00155000 | 2024-04-17 2:14PM EDT | 155.00 | 40.90 | 32.50 | 35.70 | 0.00 | - | - | 0 | 374.22% |
© 2024 Yahoo. All rights reserved.