Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00070000 | 2024-05-03 9:42AM EDT | 70.00 | 56.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240510C00075000 | 2024-05-03 9:49AM EDT | 75.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240510C00085000 | 2024-05-03 9:49AM EDT | 85.00 | 42.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510C00089000 | 2024-05-03 2:02PM EDT | 89.00 | 38.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANF240510C00095000 | 2024-05-01 2:16PM EDT | 95.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510C00100000 | 2024-05-03 3:14PM EDT | 100.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510C00104000 | 2024-04-30 12:34PM EDT | 104.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510C00105000 | 2024-04-18 1:06PM EDT | 105.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240510C00106000 | 2024-05-01 1:59PM EDT | 106.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510C00107000 | 2024-04-19 10:46AM EDT | 107.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510C00108000 | 2024-04-19 10:46AM EDT | 108.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510C00109000 | 2024-04-25 11:54AM EDT | 109.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510C00110000 | 2024-04-24 10:02AM EDT | 110.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510C00111000 | 2024-05-03 11:55AM EDT | 111.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510C00112000 | 2024-04-26 11:54AM EDT | 112.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ANF240510C00113000 | 2024-05-03 1:31PM EDT | 113.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANF240510C00114000 | 2024-04-23 2:15PM EDT | 114.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240510C00115000 | 2024-05-03 11:24AM EDT | 115.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510C00116000 | 2024-05-03 9:55AM EDT | 116.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANF240510C00117000 | 2024-05-03 10:33AM EDT | 117.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240510C00118000 | 2024-05-03 1:31PM EDT | 118.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ANF240510C00119000 | 2024-05-03 3:42PM EDT | 119.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240510C00120000 | 2024-05-03 12:26PM EDT | 120.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANF240510C00121000 | 2024-05-03 10:48AM EDT | 121.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510C00122000 | 2024-05-03 2:02PM EDT | 122.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ANF240510C00123000 | 2024-05-03 3:47PM EDT | 123.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ANF240510C00124000 | 2024-05-03 11:48AM EDT | 124.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| ANF240510C00125000 | 2024-05-03 3:41PM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANF240510C00126000 | 2024-05-03 3:58PM EDT | 126.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ANF240510C00127000 | 2024-05-03 3:09PM EDT | 127.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ANF240510C00128000 | 2024-05-03 3:02PM EDT | 128.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ANF240510C00129000 | 2024-05-03 3:41PM EDT | 129.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| ANF240510C00130000 | 2024-05-03 3:59PM EDT | 130.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| ANF240510C00131000 | 2024-05-03 3:48PM EDT | 131.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ANF240510C00132000 | 2024-05-03 3:18PM EDT | 132.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ANF240510C00133000 | 2024-05-03 3:49PM EDT | 133.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| ANF240510C00134000 | 2024-05-03 3:29PM EDT | 134.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ANF240510C00135000 | 2024-05-03 3:53PM EDT | 135.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ANF240510C00136000 | 2024-05-03 3:54PM EDT | 136.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ANF240510C00137000 | 2024-05-03 3:58PM EDT | 137.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ANF240510C00138000 | 2024-05-03 2:25PM EDT | 138.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ANF240510C00139000 | 2024-05-03 3:17PM EDT | 139.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANF240510C00140000 | 2024-05-03 3:44PM EDT | 140.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ANF240510C00141000 | 2024-05-03 3:36PM EDT | 141.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ANF240510C00142000 | 2024-05-03 3:40PM EDT | 142.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANF240510C00143000 | 2024-05-02 2:04PM EDT | 143.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ANF240510C00144000 | 2024-05-03 3:55PM EDT | 144.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANF240510C00145000 | 2024-05-03 3:57PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ANF240510C00150000 | 2024-05-03 3:59PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANF240510C00180000 | 2024-04-23 11:02AM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00080000 | 2024-04-12 3:02PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ANF240510P00085000 | 2024-04-29 3:11PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ANF240510P00090000 | 2024-05-02 1:14PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ANF240510P00095000 | 2024-05-03 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240510P00097000 | 2024-04-25 12:25PM EDT | 97.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANF240510P00100000 | 2024-05-03 2:26PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ANF240510P00101000 | 2024-04-23 11:02AM EDT | 101.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240510P00102000 | 2024-04-29 1:32PM EDT | 102.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240510P00103000 | 2024-05-02 11:15AM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240510P00104000 | 2024-05-02 2:51PM EDT | 104.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ANF240510P00105000 | 2024-05-03 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ANF240510P00106000 | 2024-04-29 12:38PM EDT | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240510P00107000 | 2024-05-01 1:55PM EDT | 107.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ANF240510P00108000 | 2024-05-03 1:01PM EDT | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240510P00109000 | 2024-05-03 3:24PM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANF240510P00110000 | 2024-05-03 3:46PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ANF240510P00111000 | 2024-05-03 1:23PM EDT | 111.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ANF240510P00112000 | 2024-05-03 9:55AM EDT | 112.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANF240510P00113000 | 2024-05-03 9:56AM EDT | 113.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240510P00114000 | 2024-05-03 9:49AM EDT | 114.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ANF240510P00115000 | 2024-05-03 3:52PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ANF240510P00116000 | 2024-05-03 1:23PM EDT | 116.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ANF240510P00117000 | 2024-05-03 3:56PM EDT | 117.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ANF240510P00118000 | 2024-05-03 3:13PM EDT | 118.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANF240510P00119000 | 2024-05-03 3:43PM EDT | 119.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ANF240510P00120000 | 2024-05-03 3:53PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| ANF240510P00121000 | 2024-05-03 2:10PM EDT | 121.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANF240510P00122000 | 2024-05-03 3:52PM EDT | 122.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ANF240510P00123000 | 2024-05-03 3:50PM EDT | 123.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| ANF240510P00124000 | 2024-05-03 1:31PM EDT | 124.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ANF240510P00125000 | 2024-05-03 3:59PM EDT | 125.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| ANF240510P00126000 | 2024-05-03 2:47PM EDT | 126.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ANF240510P00127000 | 2024-05-03 3:55PM EDT | 127.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| ANF240510P00128000 | 2024-05-03 3:54PM EDT | 128.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 1.56% |
| ANF240510P00129000 | 2024-05-03 3:59PM EDT | 129.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ANF240510P00130000 | 2024-05-03 3:55PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANF240510P00131000 | 2024-05-03 2:48PM EDT | 131.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510P00132000 | 2024-05-03 2:48PM EDT | 132.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240510P00133000 | 2024-04-30 9:59AM EDT | 133.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240510P00134000 | 2024-04-30 9:59AM EDT | 134.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240510P00135000 | 2024-05-02 2:04PM EDT | 135.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240510P00136000 | 2024-04-12 3:02PM EDT | 136.00 | 23.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ANF240510P00137000 | 2024-04-29 10:40AM EDT | 137.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANF240510P00138000 | 2024-04-16 10:43AM EDT | 138.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510P00140000 | 2024-04-05 2:09PM EDT | 140.00 | 19.70 | 10.70 | 12.30 | 0.00 | - | 10 | 1 | 74.71% |
| ANF240510P00142000 | 2024-05-03 10:17AM EDT | 142.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240510P00160000 | 2024-04-05 9:35AM EDT | 160.00 | 36.00 | 30.30 | 32.90 | 0.00 | - | 1 | 1 | 110.74% |
© 2024 Yahoo. All rights reserved.