Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJanuary 17, 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 | 143.40 | 147.10 | 0.00 | - | 5 | 58 | 0.00% |
| 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 | 161.00 | 165.50 | 0.00 | - | 1 | 8 | 177.05% |
| 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 | 2024-05-28 11:51AM EDT | 20.00 | 134.27 | 151.20 | 156.00 | 0.00 | - | 1 | 116 | 145.90% |
| 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 | 0.00% |
| ANF250117C00027000 | 2024-02-23 3:34PM EDT | 27.00 | 96.54 | 108.40 | 111.00 | 0.00 | - | 1 | 47 | 0.00% |
| ANF250117C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 102.32 | 141.70 | 146.50 | 0.00 | - | 1 | 184 | 129.79% |
| 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 | 0.00% |
| 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 | 2024-05-20 9:30AM EDT | 45.00 | 97.50 | 127.50 | 132.00 | 0.00 | - | 5 | 21 | 109.52% |
| ANF250117C00050000 | 2024-04-24 3:58PM EDT | 50.00 | 68.44 | 100.90 | 103.80 | 0.00 | - | 1 | 19 | 0.00% |
| ANF250117C00055000 | 2024-05-17 2:48PM EDT | 55.00 | 86.00 | 118.10 | 122.50 | 0.00 | - | 1 | 95 | 99.85% |
| ANF250117C00060000 | 2024-05-29 10:29AM EDT | 60.00 | 120.49 | 113.50 | 118.00 | 0.00 | - | 20 | 109 | 96.90% |
| ANF250117C00065000 | 2024-03-04 11:25AM EDT | 65.00 | 77.77 | 70.10 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| ANF250117C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 75.11 | 104.00 | 108.50 | 0.00 | - | 1 | 58 | 87.85% |
| ANF250117C00075000 | 2024-04-18 1:56PM EDT | 75.00 | 43.65 | 69.40 | 71.60 | 0.00 | - | 5 | 51 | 0.00% |
| ANF250117C00080000 | 2024-05-29 10:29AM EDT | 80.00 | 102.13 | 95.00 | 99.50 | 0.00 | - | 32 | 74 | 82.52% |
| ANF250117C00085000 | 2024-05-15 9:53AM EDT | 85.00 | 58.50 | 90.50 | 95.00 | 0.00 | - | 20 | 43 | 79.71% |
| ANF250117C00090000 | 2024-05-29 11:42AM EDT | 90.00 | 97.08 | 87.00 | 91.00 | 0.00 | - | 3 | 36 | 80.30% |
| ANF250117C00095000 | 2024-05-20 10:13AM EDT | 95.00 | 60.00 | 82.30 | 86.50 | 0.00 | - | 2 | 30 | 76.73% |
| ANF250117C00100000 | 2024-05-31 3:42PM EDT | 100.00 | 80.29 | 79.00 | 82.50 | -5.41 | -6.31% | 1 | 1,231 | 76.87% |
| ANF250117C00105000 | 2024-05-30 9:54AM EDT | 105.00 | 86.00 | 74.20 | 78.00 | 0.00 | - | 1 | 29 | 73.03% |
| ANF250117C00110000 | 2024-05-29 10:44AM EDT | 110.00 | 69.87 | 70.40 | 73.40 | -8.93 | -11.33% | 1 | 56 | 70.78% |
| ANF250117C00115000 | 2024-05-31 12:41PM EDT | 115.00 | 68.00 | 67.00 | 70.40 | +8.00 | +13.33% | 1 | 82 | 71.47% |
| ANF250117C00120000 | 2024-05-31 9:33AM EDT | 120.00 | 65.90 | 62.40 | 65.90 | +18.03 | +37.66% | 5 | 448 | 67.85% |
| ANF250117C00125000 | 2024-05-31 10:21AM EDT | 125.00 | 60.05 | 59.50 | 63.00 | -6.93 | -10.35% | 1 | 122 | 68.70% |
| ANF250117C00130000 | 2024-05-29 12:18PM EDT | 130.00 | 66.70 | 55.80 | 59.50 | 0.00 | - | 11 | 168 | 67.35% |
| ANF250117C00135000 | 2024-05-30 10:29AM EDT | 135.00 | 61.50 | 52.10 | 55.90 | 0.00 | - | 5 | 196 | 65.69% |
| ANF250117C00140000 | 2024-05-31 3:53PM EDT | 140.00 | 50.80 | 50.60 | 52.00 | -6.70 | -11.65% | 17 | 185 | 66.04% |
| ANF250117C00145000 | 2024-05-30 12:58PM EDT | 145.00 | 52.22 | 46.40 | 49.70 | 0.00 | - | 2 | 56 | 64.87% |
| ANF250117C00150000 | 2024-05-30 11:09AM EDT | 150.00 | 48.80 | 44.20 | 46.60 | 0.00 | - | 4 | 451 | 64.76% |
| ANF250117C00155000 | 2024-05-29 2:14PM EDT | 155.00 | 57.90 | 40.70 | 42.90 | 0.00 | - | 13 | 35 | 62.47% |
| ANF250117C00160000 | 2024-05-29 3:53PM EDT | 160.00 | 51.00 | 38.00 | 41.00 | 0.00 | - | 3 | 102 | 62.63% |
| ANF250117C00165000 | 2024-05-30 10:38AM EDT | 165.00 | 41.79 | 35.20 | 38.60 | 0.00 | - | 4 | 15 | 61.96% |
| ANF250117C00170000 | 2024-05-31 11:01AM EDT | 170.00 | 34.00 | 32.60 | 35.70 | -4.93 | -12.66% | 1 | 94 | 60.80% |
| ANF250117C00175000 | 2024-05-31 2:10PM EDT | 175.00 | 31.97 | 30.50 | 34.00 | -4.33 | -11.93% | 2 | 23 | 61.05% |
| ANF250117C00180000 | 2024-05-31 9:55AM EDT | 180.00 | 31.15 | 29.40 | 31.60 | -2.85 | -8.38% | 1 | 330 | 61.36% |
| ANF250117C00185000 | 2024-05-30 2:49PM EDT | 185.00 | 30.80 | 26.10 | 29.10 | -0.40 | -1.28% | 3 | 82 | 59.35% |
| ANF250117C00190000 | 2024-05-30 10:45AM EDT | 190.00 | 30.30 | 24.60 | 28.00 | 0.00 | - | 5 | 115 | 60.10% |
| ANF250117C00195000 | 2024-05-31 2:10PM EDT | 195.00 | 24.22 | 22.60 | 26.00 | -9.78 | -28.76% | 2 | 69 | 59.38% |
| ANF250117C00200000 | 2024-05-31 12:49PM EDT | 200.00 | 23.82 | 22.30 | 24.00 | -2.28 | -8.74% | 15 | 222 | 60.04% |
| ANF250117C00210000 | 2024-05-29 3:30PM EDT | 210.00 | 30.30 | 18.20 | 21.10 | 0.00 | - | 35 | 33 | 58.66% |
| ANF250117C00220000 | 2024-05-31 9:55AM EDT | 220.00 | 19.35 | 16.00 | 17.90 | -0.15 | -0.77% | 2 | 50 | 58.12% |
| ANF250117C00230000 | 2024-05-31 2:52PM EDT | 230.00 | 15.16 | 14.50 | 16.60 | -2.74 | -15.31% | 17 | 143 | 59.53% |
PutsforJanuary 17, 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 | 180.47% |
| ANF250117P00008000 | 2024-05-29 9:33AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 137.50% |
| ANF250117P00010000 | 2024-05-30 12:13PM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 175 | 209 | 141.80% |
| ANF250117P00013000 | 2024-05-17 2:03PM EDT | 13.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 76 | 172.95% |
| ANF250117P00015000 | 2024-05-29 10:11AM EDT | 15.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 29 | 52 | 165.82% |
| ANF250117P00017000 | 2024-04-17 3:38PM EDT | 17.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 25 | 130.86% |
| ANF250117P00020000 | 2024-05-20 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 173 | 280 | 131.93% |
| ANF250117P00022000 | 2024-05-29 2:49PM EDT | 22.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 44 | 150 | 109.77% |
| ANF250117P00025000 | 2024-05-29 9:59AM EDT | 25.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2,624 | 102.93% |
| ANF250117P00027000 | 2024-04-09 11:16AM EDT | 27.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 6 | 18 | 105.66% |
| ANF250117P00030000 | 2024-05-30 10:59AM EDT | 30.00 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 1 | 113 | 96.68% |
| ANF250117P00032000 | 2024-05-29 3:11PM EDT | 32.00 | 0.23 | 0.15 | 0.60 | 0.00 | - | 24 | 19 | 101.71% |
| ANF250117P00035000 | 2024-05-29 9:46AM EDT | 35.00 | 0.28 | 0.15 | 0.75 | 0.00 | - | 1 | 23 | 99.12% |
| ANF250117P00037000 | 2024-04-26 1:32PM EDT | 37.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 5 | 157 | 96.48% |
| ANF250117P00040000 | 2024-05-30 10:59AM EDT | 40.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 11 | 97 | 87.55% |
| ANF250117P00042000 | 2024-04-08 3:26PM EDT | 42.00 | 0.65 | 0.30 | 0.95 | 0.00 | - | 1 | 1,041 | 92.82% |
| ANF250117P00045000 | 2024-04-25 2:47PM EDT | 45.00 | 0.85 | 0.30 | 0.95 | 0.00 | - | 2 | 31 | 88.48% |
| ANF250117P00050000 | 2024-05-31 3:45PM EDT | 50.00 | 0.60 | 0.50 | 0.70 | +0.05 | +9.09% | 9 | 570 | 81.30% |
| ANF250117P00055000 | 2024-05-30 12:56PM EDT | 55.00 | 0.65 | 0.40 | 1.10 | 0.00 | - | 2 | 114 | 78.32% |
| ANF250117P00060000 | 2024-05-30 3:53PM EDT | 60.00 | 0.75 | 0.55 | 1.25 | 0.00 | - | 2 | 327 | 75.22% |
| ANF250117P00065000 | 2024-05-29 1:15PM EDT | 65.00 | 0.84 | 0.75 | 1.45 | 0.00 | - | 1 | 1,591 | 72.73% |
| ANF250117P00070000 | 2024-05-30 10:36AM EDT | 70.00 | 1.30 | 0.90 | 1.65 | 0.00 | - | 3 | 241 | 69.78% |
| ANF250117P00075000 | 2024-05-29 2:10PM EDT | 75.00 | 1.63 | 0.75 | 1.90 | 0.00 | - | 8 | 43 | 65.53% |
| ANF250117P00080000 | 2024-05-31 12:53PM EDT | 80.00 | 1.80 | 1.60 | 1.85 | +0.40 | +28.57% | 18 | 3,310 | 64.69% |
| ANF250117P00085000 | 2024-05-29 9:58AM EDT | 85.00 | 2.27 | 1.95 | 2.35 | +0.27 | +13.50% | 50 | 283 | 63.50% |
| ANF250117P00090000 | 2024-05-31 1:40PM EDT | 90.00 | 2.65 | 2.40 | 3.10 | +0.25 | +10.42% | 52 | 765 | 63.01% |
| ANF250117P00095000 | 2024-05-30 11:40AM EDT | 95.00 | 2.85 | 3.00 | 3.20 | 0.00 | - | 3 | 1,153 | 60.64% |
| ANF250117P00100000 | 2024-05-31 10:33AM EDT | 100.00 | 3.80 | 3.60 | 3.80 | +0.10 | +2.70% | 17 | 383 | 59.41% |
| ANF250117P00105000 | 2024-05-29 3:17PM EDT | 105.00 | 3.50 | 4.30 | 4.60 | 0.00 | - | 57 | 117 | 58.53% |
| ANF250117P00110000 | 2024-05-29 3:11PM EDT | 110.00 | 5.30 | 5.10 | 5.50 | +0.90 | +20.45% | 1 | 169 | 57.68% |
| ANF250117P00115000 | 2024-05-30 9:30AM EDT | 115.00 | 5.30 | 6.10 | 6.40 | 0.00 | - | 1 | 116 | 56.84% |
| ANF250117P00120000 | 2024-05-31 12:50PM EDT | 120.00 | 7.35 | 7.20 | 7.50 | +0.35 | +5.00% | 5 | 1,207 | 56.15% |
| ANF250117P00125000 | 2024-05-31 11:07AM EDT | 125.00 | 9.00 | 8.40 | 9.20 | +1.40 | +18.42% | 1 | 576 | 56.13% |
| ANF250117P00130000 | 2024-05-31 3:46PM EDT | 130.00 | 10.20 | 9.70 | 10.20 | +0.80 | +8.51% | 1 | 199 | 54.90% |
| ANF250117P00135000 | 2024-05-31 2:46PM EDT | 135.00 | 11.54 | 10.90 | 11.70 | +1.34 | +13.14% | 1 | 262 | 53.94% |
| ANF250117P00140000 | 2024-05-31 3:40PM EDT | 140.00 | 13.25 | 11.20 | 13.40 | +0.65 | +5.16% | 2 | 384 | 51.89% |
| ANF250117P00145000 | 2024-05-31 11:13AM EDT | 145.00 | 15.70 | 14.60 | 15.20 | +4.09 | +35.23% | 1 | 98 | 53.27% |
| ANF250117P00150000 | 2024-05-30 11:01AM EDT | 150.00 | 16.07 | 15.30 | 17.70 | 0.00 | - | 16 | 116 | 52.05% |
| ANF250117P00155000 | 2024-05-30 10:56AM EDT | 155.00 | 18.00 | 18.40 | 20.80 | 0.00 | - | 2 | 91 | 53.67% |
| ANF250117P00160000 | 2024-05-31 9:33AM EDT | 160.00 | 20.78 | 19.60 | 21.50 | +3.58 | +20.81% | 2 | 135 | 50.63% |
| ANF250117P00165000 | 2024-05-31 9:40AM EDT | 165.00 | 23.59 | 22.80 | 25.40 | +3.04 | +14.79% | 5 | 2 | 52.47% |
| ANF250117P00170000 | 2024-05-30 12:22PM EDT | 170.00 | 27.22 | 24.40 | 27.60 | +2.62 | +10.65% | 1 | 68 | 50.84% |
| ANF250117P00175000 | 2024-05-30 11:34AM EDT | 175.00 | 26.90 | 27.30 | 30.60 | 0.00 | - | 8 | 18 | 50.96% |
| ANF250117P00180000 | 2024-05-29 2:46PM EDT | 180.00 | 25.30 | 30.90 | 32.00 | 0.00 | - | 24 | 18 | 51.00% |
| ANF250117P00185000 | 2024-05-30 9:47AM EDT | 185.00 | 29.57 | 32.30 | 36.00 | 0.00 | - | 6 | 29 | 52.54% |
| ANF250117P00190000 | 2024-05-30 9:30AM EDT | 190.00 | 32.20 | 36.20 | 37.90 | 0.00 | - | 2 | 34 | 50.02% |
| ANF250117P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 68.90 | 71.10 | 72.60 | 0.00 | - | - | 10 | 106.47% |
| ANF250117P00200000 | 2024-04-09 12:47PM EDT | 200.00 | 84.55 | 70.60 | 73.60 | 0.00 | - | 1 | 1 | 100.19% |
| ANF250117P00210000 | 2024-05-30 9:34AM EDT | 210.00 | 44.00 | 48.60 | 53.00 | 0.00 | - | 3 | 1 | 51.60% |
| ANF250117P00230000 | 2024-05-29 3:42PM EDT | 230.00 | 57.92 | 63.50 | 66.80 | 0.00 | - | - | 0 | 47.59% |
© 2024 Yahoo. All rights reserved.