Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503C00065000 | 2024-04-26 9:54AM EDT | 65.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ANF240503C00075000 | 2024-04-26 9:55AM EDT | 75.00 | 41.37 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ANF240503C00080000 | 2024-04-26 10:20AM EDT | 80.00 | 38.99 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| ANF240503C00085000 | 2024-04-26 9:56AM EDT | 85.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240503C00095000 | 2024-04-26 12:30PM EDT | 95.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ANF240503C00100000 | 2024-04-30 3:24PM EDT | 100.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ANF240503C00102000 | 2024-04-25 2:07PM EDT | 102.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240503C00103000 | 2024-04-26 11:03AM EDT | 103.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 400 | 2 | 0.00% |
| ANF240503C00104000 | 2024-04-25 10:42AM EDT | 104.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| ANF240503C00105000 | 2024-04-22 10:49AM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ANF240503C00106000 | 2024-04-22 9:47AM EDT | 106.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANF240503C00107000 | 2024-04-25 10:14AM EDT | 107.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ANF240503C00108000 | 2024-04-22 10:01AM EDT | 108.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| ANF240503C00109000 | 2024-04-29 10:14AM EDT | 109.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ANF240503C00110000 | 2024-04-26 2:33PM EDT | 110.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 28 | 100 | 0.00% |
| ANF240503C00111000 | 2024-04-29 1:59PM EDT | 111.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| ANF240503C00112000 | 2024-04-26 10:57AM EDT | 112.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 0.00% |
| ANF240503C00113000 | 2024-04-30 10:32AM EDT | 113.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| ANF240503C00114000 | 2024-04-30 2:44PM EDT | 114.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.00% |
| ANF240503C00115000 | 2024-04-30 2:42PM EDT | 115.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 0.00% |
| ANF240503C00116000 | 2024-04-29 11:59AM EDT | 116.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| ANF240503C00117000 | 2024-04-30 3:57PM EDT | 117.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| ANF240503C00118000 | 2024-04-29 11:19AM EDT | 118.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 0.00% |
| ANF240503C00119000 | 2024-04-29 11:31AM EDT | 119.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 15 | 117 | 0.00% |
| ANF240503C00120000 | 2024-04-30 1:18PM EDT | 120.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 12 | 136 | 0.00% |
| ANF240503C00121000 | 2024-04-30 2:31PM EDT | 121.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 192 | 0.00% |
| ANF240503C00122000 | 2024-04-30 3:59PM EDT | 122.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 49 | 159 | 1.56% |
| ANF240503C00123000 | 2024-04-30 3:59PM EDT | 123.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 92 | 153 | 3.13% |
| ANF240503C00124000 | 2024-04-30 3:59PM EDT | 124.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 72 | 130 | 6.25% |
| ANF240503C00125000 | 2024-04-30 3:53PM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 52 | 109 | 6.25% |
| ANF240503C00126000 | 2024-04-30 12:21PM EDT | 126.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 131 | 12.50% |
| ANF240503C00127000 | 2024-04-30 1:36PM EDT | 127.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 242 | 12.50% |
| ANF240503C00128000 | 2024-04-30 3:59PM EDT | 128.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 101 | 12.50% |
| ANF240503C00129000 | 2024-04-30 10:40AM EDT | 129.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 12.50% |
| ANF240503C00130000 | 2024-04-30 1:40PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 38 | 297 | 12.50% |
| ANF240503C00131000 | 2024-04-30 12:16PM EDT | 131.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 25.00% |
| ANF240503C00132000 | 2024-04-30 10:11AM EDT | 132.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| ANF240503C00133000 | 2024-04-30 10:48AM EDT | 133.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| ANF240503C00134000 | 2024-04-30 1:34PM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 25.00% |
| ANF240503C00135000 | 2024-04-30 3:50PM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 25.00% |
| ANF240503C00136000 | 2024-04-30 11:35AM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| ANF240503C00137000 | 2024-04-30 3:58PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 25.00% |
| ANF240503C00138000 | 2024-04-30 10:22AM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 25.00% |
| ANF240503C00139000 | 2024-04-29 12:37PM EDT | 139.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 53 | 25.00% |
| ANF240503C00140000 | 2024-04-29 2:26PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 25.00% |
| ANF240503C00141000 | 2024-04-18 9:37AM EDT | 141.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ANF240503C00144000 | 2024-04-09 10:28AM EDT | 144.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ANF240503C00150000 | 2024-04-15 2:49PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 50.00% |
| ANF240503C00160000 | 2024-04-08 1:45PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| ANF240503C00165000 | 2024-03-27 9:57AM EDT | 165.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 177.34% |
| ANF240503C00170000 | 2024-04-09 10:30AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ANF240503C00190000 | 2024-03-25 3:59PM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 257.42% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503P00075000 | 2024-04-23 10:38AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
| ANF240503P00085000 | 2024-04-16 12:11PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| ANF240503P00089000 | 2024-04-22 12:29PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ANF240503P00090000 | 2024-04-19 3:09PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 50.00% |
| ANF240503P00093000 | 2024-04-23 12:03PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ANF240503P00095000 | 2024-04-26 10:04AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 43 | 50.00% |
| ANF240503P00098000 | 2024-04-25 9:40AM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| ANF240503P00100000 | 2024-04-26 10:01AM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 143 | 50.00% |
| ANF240503P00101000 | 2024-04-29 9:50AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 50.00% |
| ANF240503P00102000 | 2024-04-29 12:06PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| ANF240503P00103000 | 2024-04-30 10:12AM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ANF240503P00104000 | 2024-04-26 12:00PM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| ANF240503P00105000 | 2024-04-30 11:17AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 50.00% |
| ANF240503P00106000 | 2024-04-30 11:23AM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 25.00% |
| ANF240503P00107000 | 2024-04-29 12:06PM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 25.00% |
| ANF240503P00108000 | 2024-04-30 12:48PM EDT | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 25.00% |
| ANF240503P00109000 | 2024-04-30 3:53PM EDT | 109.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 25.00% |
| ANF240503P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 521 | 25.00% |
| ANF240503P00111000 | 2024-04-30 12:48PM EDT | 111.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| ANF240503P00112000 | 2024-04-30 3:39PM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| ANF240503P00113000 | 2024-04-29 2:39PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 77 | 25.00% |
| ANF240503P00114000 | 2024-04-30 3:53PM EDT | 114.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 12.50% |
| ANF240503P00115000 | 2024-04-30 1:24PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 132 | 12.50% |
| ANF240503P00116000 | 2024-04-30 11:25AM EDT | 116.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 12.50% |
| ANF240503P00117000 | 2024-04-30 11:56AM EDT | 117.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 34 | 12.50% |
| ANF240503P00118000 | 2024-04-30 3:59PM EDT | 118.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 49 | 142 | 6.25% |
| ANF240503P00119000 | 2024-04-30 3:50PM EDT | 119.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 36 | 91 | 6.25% |
| ANF240503P00120000 | 2024-04-30 3:50PM EDT | 120.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 69 | 170 | 3.13% |
| ANF240503P00121000 | 2024-04-30 3:59PM EDT | 121.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 65 | 148 | 1.56% |
| ANF240503P00122000 | 2024-04-30 3:59PM EDT | 122.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 69 | 54 | 0.00% |
| ANF240503P00123000 | 2024-04-30 3:56PM EDT | 123.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| ANF240503P00124000 | 2024-04-30 12:25PM EDT | 124.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 32 | 38 | 0.00% |
| ANF240503P00125000 | 2024-04-30 3:01PM EDT | 125.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 91 | 77 | 0.00% |
| ANF240503P00126000 | 2024-04-30 3:59PM EDT | 126.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 0.00% |
| ANF240503P00127000 | 2024-04-30 10:53AM EDT | 127.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| ANF240503P00128000 | 2024-04-30 2:37PM EDT | 128.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ANF240503P00129000 | 2024-04-29 11:39AM EDT | 129.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| ANF240503P00130000 | 2024-04-29 3:59PM EDT | 130.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ANF240503P00131000 | 2024-04-30 10:58AM EDT | 131.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ANF240503P00132000 | 2024-04-29 1:16PM EDT | 132.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ANF240503P00134000 | 2024-04-18 12:50PM EDT | 134.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240503P00135000 | 2024-04-29 10:05AM EDT | 135.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240503P00137000 | 2024-04-08 3:13PM EDT | 137.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240503P00138000 | 2024-03-25 10:08AM EDT | 138.00 | 10.90 | 20.00 | 21.60 | 0.00 | - | 2 | 0 | 226.17% |
| ANF240503P00140000 | 2024-04-04 3:22PM EDT | 140.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.