Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240621C00018000 | 2024-03-25 10:03AM EDT | 18.00 | 114.34 | 97.80 | 100.40 | 0.00 | - | 2 | 2 | 0.00% |
| ANF240621C00020000 | 2024-01-12 4:35PM EDT | 20.00 | 77.39 | 89.00 | 92.40 | 0.00 | - | 1 | 3 | 0.00% |
| ANF240621C00025000 | 2024-02-23 3:34PM EDT | 25.00 | 97.67 | 109.00 | 112.40 | 0.00 | - | 1 | 0 | 647.22% |
| ANF240621C00027000 | 2024-01-04 4:57PM EDT | 27.00 | 66.20 | 81.80 | 84.20 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240621C00030000 | 2024-02-26 1:28PM EDT | 30.00 | 97.58 | 90.40 | 93.90 | 0.00 | - | 5 | 17 | 205.76% |
| ANF240621C00032000 | 2024-02-23 3:37PM EDT | 32.00 | 91.22 | 102.00 | 105.30 | 0.00 | - | 6 | 10 | 524.61% |
| ANF240621C00035000 | 2023-11-14 4:29PM EDT | 35.00 | 36.20 | 48.90 | 52.50 | 0.00 | - | 4 | 12 | 0.00% |
| ANF240621C00037000 | 2024-03-07 3:09PM EDT | 37.00 | 90.65 | 81.90 | 86.00 | 0.00 | - | 10 | 26 | 210.25% |
| ANF240621C00040000 | 2023-09-20 11:31AM EDT | 40.00 | 16.00 | 24.60 | 25.30 | 0.00 | - | 26 | 26 | 0.00% |
| ANF240621C00042000 | 2024-03-05 12:45PM EDT | 42.00 | 96.30 | 79.10 | 83.60 | 0.00 | - | 1 | 94 | 199.46% |
| ANF240621C00045000 | 2024-04-19 9:32AM EDT | 45.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240621C00050000 | 2024-03-26 10:53AM EDT | 50.00 | 75.35 | 63.00 | 64.90 | 0.00 | - | 1 | 73 | 0.00% |
| ANF240621C00055000 | 2024-02-20 11:11AM EDT | 55.00 | 63.20 | 82.60 | 84.40 | 0.00 | - | 1 | 131 | 359.18% |
| ANF240621C00060000 | 2024-04-16 2:18PM EDT | 60.00 | 56.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240621C00065000 | 2024-03-04 11:25AM EDT | 65.00 | 73.37 | 66.00 | 67.20 | 0.00 | - | 1 | 260 | 229.91% |
| ANF240621C00070000 | 2024-04-30 11:47AM EDT | 70.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240621C00075000 | 2024-04-30 10:14AM EDT | 75.00 | 51.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240621C00080000 | 2024-04-26 12:04PM EDT | 80.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANF240621C00085000 | 2024-04-11 9:56AM EDT | 85.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240621C00090000 | 2024-04-19 3:55PM EDT | 90.00 | 24.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANF240621C00095000 | 2024-04-26 1:33PM EDT | 95.00 | 29.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240621C00100000 | 2024-04-30 3:50PM EDT | 100.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240621C00105000 | 2024-04-30 3:50PM EDT | 105.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ANF240621C00110000 | 2024-04-30 11:22AM EDT | 110.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANF240621C00115000 | 2024-04-30 11:58AM EDT | 115.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240621C00120000 | 2024-04-30 1:48PM EDT | 120.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240621C00125000 | 2024-04-30 1:48PM EDT | 125.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| ANF240621C00130000 | 2024-04-30 12:39PM EDT | 130.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ANF240621C00135000 | 2024-04-30 1:12PM EDT | 135.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ANF240621C00140000 | 2024-04-30 3:04PM EDT | 140.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ANF240621C00145000 | 2024-04-30 3:04PM EDT | 145.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ANF240621C00150000 | 2024-04-30 2:25PM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ANF240621C00155000 | 2024-04-30 3:04PM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANF240621C00160000 | 2024-04-29 10:50AM EDT | 160.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ANF240621C00165000 | 2024-04-30 3:12PM EDT | 165.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANF240621C00170000 | 2024-04-23 3:58PM EDT | 170.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ANF240621C00175000 | 2024-04-29 11:43AM EDT | 175.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240621C00180000 | 2024-04-26 3:52PM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ANF240621C00185000 | 2024-04-04 2:35PM EDT | 185.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ANF240621C00190000 | 2024-04-23 1:25PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANF240621C00195000 | 2024-04-04 11:02AM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ANF240621C00200000 | 2024-04-24 9:42AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240621P00015000 | 2023-12-21 4:29PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 225.00% |
| ANF240621P00018000 | 2023-11-08 10:30AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ANF240621P00020000 | 2023-12-22 10:51AM EDT | 20.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 4 | 17 | 200.39% |
| ANF240621P00023000 | 2024-04-25 10:23AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240621P00025000 | 2023-11-22 3:39PM EDT | 25.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 7 | 9 | 192.58% |
| ANF240621P00027000 | 2024-03-05 3:54PM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 26 | 46 | 143.75% |
| ANF240621P00030000 | 2024-02-23 1:48PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 150.78% |
| ANF240621P00032000 | 2024-03-05 4:19PM EDT | 32.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4,216 | 143.75% |
| ANF240621P00035000 | 2024-04-10 1:36PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240621P00037000 | 2024-01-11 12:01PM EDT | 37.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 9 | 44 | 148.83% |
| ANF240621P00040000 | 2024-04-23 11:54AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| ANF240621P00042000 | 2024-02-29 4:19PM EDT | 42.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 163 | 129.10% |
| ANF240621P00045000 | 2024-04-30 12:48PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240621P00050000 | 2024-04-10 11:50AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANF240621P00055000 | 2024-03-21 11:45AM EDT | 55.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 2 | 270 | 106.74% |
| ANF240621P00060000 | 2024-04-25 10:21AM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANF240621P00065000 | 2024-04-22 10:01AM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240621P00070000 | 2024-04-24 3:36PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ANF240621P00075000 | 2024-04-26 12:33PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240621P00080000 | 2024-04-30 10:17AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANF240621P00085000 | 2024-04-30 3:04PM EDT | 85.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ANF240621P00090000 | 2024-04-30 3:11PM EDT | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ANF240621P00095000 | 2024-04-30 10:20AM EDT | 95.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANF240621P00100000 | 2024-04-30 3:54PM EDT | 100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ANF240621P00105000 | 2024-04-30 2:44PM EDT | 105.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ANF240621P00110000 | 2024-04-30 12:52PM EDT | 110.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ANF240621P00115000 | 2024-04-30 2:08PM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ANF240621P00120000 | 2024-04-30 3:45PM EDT | 120.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| ANF240621P00125000 | 2024-04-30 12:26PM EDT | 125.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240621P00130000 | 2024-04-30 3:12PM EDT | 130.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240621P00135000 | 2024-04-30 10:45AM EDT | 135.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240621P00140000 | 2024-04-19 2:07PM EDT | 140.00 | 33.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANF240621P00145000 | 2024-04-12 12:25PM EDT | 145.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ANF240621P00150000 | 2024-04-10 9:56AM EDT | 150.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240621P00155000 | 2024-04-16 9:48AM EDT | 155.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240621P00160000 | 2024-04-15 9:37AM EDT | 160.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ANF240621P00170000 | 2024-03-25 3:59PM EDT | 170.00 | 50.10 | 53.10 | 56.10 | 0.00 | - | 30 | 134 | 104.32% |
| ANF240621P00175000 | 2024-03-06 11:33AM EDT | 175.00 | 42.80 | 54.30 | 55.70 | 0.00 | - | 27 | 27 | 70.65% |
| ANF240621P00180000 | 2024-02-26 2:28PM EDT | 180.00 | 56.90 | 57.90 | 60.70 | 0.00 | - | 15 | 15 | 64.77% |
| ANF240621P00190000 | 2024-03-05 4:37PM EDT | 190.00 | 57.90 | 65.60 | 69.00 | 0.00 | - | - | 1 | 65.48% |
© 2024 Yahoo. All rights reserved.