Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240628C00070000 | 2024-05-24 12:24PM EDT | 70.00 | 80.53 | 113.30 | 116.20 | 0.00 | - | 4 | 4 | 248.24% |
| ANF240628C00100000 | 2024-06-11 9:50AM EDT | 100.00 | 83.43 | 83.30 | 86.30 | 0.00 | - | - | 1 | 167.29% |
| ANF240628C00110000 | 2024-06-10 1:58PM EDT | 110.00 | 73.48 | 73.40 | 76.30 | 0.00 | - | 1 | 1 | 147.27% |
| ANF240628C00120000 | 2024-05-23 2:32PM EDT | 120.00 | 29.70 | 63.60 | 66.40 | 0.00 | - | 2 | 2 | 132.91% |
| ANF240628C00121000 | 2024-05-31 10:22AM EDT | 121.00 | 49.10 | 62.60 | 65.40 | 0.00 | - | 1 | 1 | 130.71% |
| ANF240628C00125000 | 2024-05-30 12:04PM EDT | 125.00 | 55.37 | 58.50 | 62.00 | 0.00 | - | 1 | 10 | 131.64% |
| ANF240628C00126000 | 2024-05-29 9:57AM EDT | 126.00 | 51.39 | 57.30 | 60.70 | 0.00 | - | - | 1 | 119.92% |
| ANF240628C00128000 | 2024-05-29 9:33AM EDT | 128.00 | 56.89 | 56.40 | 58.80 | +24.85 | +77.56% | 10 | 1 | 135.45% |
| ANF240628C00130000 | 2024-05-17 10:07AM EDT | 130.00 | 15.57 | 54.50 | 57.70 | 0.00 | - | 10 | 0 | 142.92% |
| ANF240628C00131000 | 2024-05-31 3:52PM EDT | 131.00 | 42.53 | 53.40 | 56.30 | 0.00 | - | 4 | 0 | 134.67% |
| ANF240628C00133000 | 2024-05-22 11:26AM EDT | 133.00 | 17.90 | 51.40 | 54.10 | 0.00 | - | 1 | 0 | 127.54% |
| ANF240628C00135000 | 2024-05-24 3:59PM EDT | 135.00 | 22.56 | 48.50 | 51.70 | 0.00 | - | 1 | 11 | 104.88% |
| ANF240628C00137000 | 2024-05-29 10:21AM EDT | 137.00 | 40.15 | 47.60 | 49.90 | 0.00 | - | 1 | 1 | 118.26% |
| ANF240628C00138000 | 2024-06-07 9:42AM EDT | 138.00 | 37.09 | 46.50 | 48.20 | 0.00 | - | 1 | 2 | 106.10% |
| ANF240628C00142000 | 2024-05-17 2:48PM EDT | 142.00 | 11.50 | 42.50 | 45.90 | 0.00 | - | 2 | 2 | 115.87% |
| ANF240628C00143000 | 2024-06-03 9:32AM EDT | 143.00 | 33.98 | 41.70 | 43.60 | 0.00 | - | 1 | 1 | 102.54% |
| ANF240628C00145000 | 2024-06-10 1:58PM EDT | 145.00 | 38.63 | 38.80 | 41.40 | 0.00 | - | 1 | 3 | 84.72% |
| ANF240628C00147000 | 2024-05-29 3:03PM EDT | 147.00 | 45.00 | 37.70 | 40.30 | 0.00 | - | 1 | 1 | 100.56% |
| ANF240628C00148000 | 2024-05-30 10:10AM EDT | 148.00 | 35.58 | 35.80 | 38.90 | 0.00 | - | 2 | 2 | 85.16% |
| ANF240628C00149000 | 2024-06-03 9:32AM EDT | 149.00 | 28.98 | 35.70 | 37.90 | 0.00 | - | 1 | 1 | 92.38% |
| ANF240628C00150000 | 2024-05-29 9:46AM EDT | 150.00 | 28.48 | 34.60 | 37.00 | 0.00 | - | 4 | 7 | 90.19% |
| ANF240628C00152500 | 2024-06-14 1:04PM EDT | 152.50 | 32.10 | 31.80 | 34.50 | 0.00 | - | 1 | 8 | 81.93% |
| ANF240628C00155000 | 2024-06-12 12:58PM EDT | 155.00 | 36.36 | 29.00 | 32.20 | 0.00 | - | 2 | 17 | 75.73% |
| ANF240628C00157500 | 2024-05-29 10:23AM EDT | 157.50 | 23.36 | 27.20 | 30.10 | 0.00 | - | 1 | 1 | 79.27% |
| ANF240628C00160000 | 2024-06-17 11:21AM EDT | 160.00 | 25.55 | 25.60 | 26.60 | -3.65 | -12.50% | 1 | 21 | 72.90% |
| ANF240628C00162500 | 2024-06-14 11:29AM EDT | 162.50 | 25.15 | 22.20 | 24.30 | 0.00 | - | 7 | 8 | 62.26% |
| ANF240628C00165000 | 2024-06-14 10:34AM EDT | 165.00 | 21.70 | 20.60 | 21.60 | 0.00 | - | 3 | 45 | 61.65% |
| ANF240628C00167500 | 2024-06-12 11:07AM EDT | 167.50 | 22.44 | 18.70 | 19.30 | 0.00 | - | - | 2 | 60.74% |
| ANF240628C00170000 | 2024-06-13 2:03PM EDT | 170.00 | 20.10 | 15.50 | 17.30 | 0.00 | - | 12 | 45 | 53.66% |
| ANF240628C00172500 | 2024-06-13 10:20AM EDT | 172.50 | 16.90 | 14.40 | 14.80 | 0.00 | - | 1 | 21 | 54.71% |
| ANF240628C00175000 | 2024-06-13 10:00AM EDT | 175.00 | 18.22 | 11.50 | 12.70 | 0.00 | - | 8 | 62 | 53.60% |
| ANF240628C00177500 | 2024-06-17 9:53AM EDT | 177.50 | 10.50 | 10.50 | 10.90 | -0.90 | -7.89% | 24 | 51 | 50.76% |
| ANF240628C00180000 | 2024-06-14 3:20PM EDT | 180.00 | 6.50 | 8.80 | 9.10 | -3.31 | -33.74% | 1 | 50 | 50.29% |
| ANF240628C00182500 | 2024-06-17 11:21AM EDT | 182.50 | 7.00 | 7.20 | 7.70 | -1.80 | -20.45% | 25 | 11 | 50.26% |
| ANF240628C00185000 | 2024-06-17 11:26AM EDT | 185.00 | 6.10 | 6.00 | 6.30 | -0.70 | -10.29% | 19 | 36 | 49.12% |
| ANF240628C00187500 | 2024-06-17 11:23AM EDT | 187.50 | 5.00 | 4.90 | 5.20 | -0.50 | -9.09% | 25 | 26 | 49.11% |
| ANF240628C00190000 | 2024-06-17 11:01AM EDT | 190.00 | 3.70 | 3.90 | 4.20 | -0.55 | -12.94% | 7 | 46 | 48.74% |
| ANF240628C00192500 | 2024-06-14 12:23PM EDT | 192.50 | 2.14 | 2.95 | 3.30 | -1.16 | -35.15% | 3 | 101 | 48.04% |
| ANF240628C00195000 | 2024-06-14 2:20PM EDT | 195.00 | 3.00 | 2.30 | 2.50 | 0.00 | - | 8 | 62 | 46.96% |
| ANF240628C00197500 | 2024-06-14 11:31AM EDT | 197.50 | 2.75 | 1.75 | 2.35 | 0.00 | - | 1 | 20 | 50.88% |
| ANF240628C00200000 | 2024-06-14 3:56PM EDT | 200.00 | 1.00 | 1.40 | 1.60 | -0.80 | -44.44% | 20 | 129 | 48.10% |
| ANF240628C00205000 | 2024-06-17 9:50AM EDT | 205.00 | 0.61 | 0.80 | 1.00 | -1.47 | -70.67% | 1 | 99 | 49.10% |
| ANF240628C00210000 | 2024-06-14 2:57PM EDT | 210.00 | 0.69 | 0.45 | 0.65 | 0.00 | - | 3 | 52 | 50.73% |
| ANF240628C00215000 | 2024-06-14 10:24AM EDT | 215.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 3 | 4 | 50.34% |
| ANF240628C00220000 | 2024-06-13 2:28PM EDT | 220.00 | 0.45 | 0.20 | 1.60 | 0.00 | - | 2 | 3 | 68.87% |
| ANF240628C00225000 | 2024-06-17 10:14AM EDT | 225.00 | 0.15 | 0.10 | 0.70 | -2.57 | -94.49% | 1 | 13 | 63.38% |
| ANF240628C00230000 | 2024-05-29 2:56PM EDT | 230.00 | 1.84 | 0.05 | 1.45 | 0.00 | - | - | 14 | 78.17% |
| ANF240628C00250000 | 2024-06-17 11:01AM EDT | 250.00 | 0.05 | 0.05 | 0.70 | -0.05 | -50.00% | 3 | 5 | 88.09% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240628P00090000 | 2024-05-28 3:33PM EDT | 90.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 151.56% |
| ANF240628P00095000 | 2024-05-31 11:26AM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 141.02% |
| ANF240628P00100000 | 2024-06-14 10:44AM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 36 | 50 | 149.41% |
| ANF240628P00105000 | 2024-06-14 10:46AM EDT | 105.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 20 | 22 | 126.95% |
| ANF240628P00110000 | 2024-06-04 2:05PM EDT | 110.00 | 0.73 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 159.38% |
| ANF240628P00115000 | 2024-06-11 1:50PM EDT | 115.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 2 | 40 | 130.96% |
| ANF240628P00116000 | 2024-06-11 1:50PM EDT | 116.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 106.25% |
| ANF240628P00117000 | 2024-05-22 9:53AM EDT | 117.00 | 3.00 | 0.00 | 0.40 | 0.00 | - | - | 0 | 119.14% |
| ANF240628P00118000 | 2024-05-28 12:13PM EDT | 118.00 | 1.65 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 102.73% |
| ANF240628P00120000 | 2024-05-30 9:51AM EDT | 120.00 | 0.84 | 0.00 | 0.15 | 0.00 | - | 5 | 23 | 99.22% |
| ANF240628P00122000 | 2024-06-14 10:03AM EDT | 122.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 99.41% |
| ANF240628P00123000 | 2024-05-30 1:02PM EDT | 123.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 10 | 18 | 116.02% |
| ANF240628P00124000 | 2024-06-03 1:11PM EDT | 124.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 87.89% |
| ANF240628P00125000 | 2024-05-29 9:45AM EDT | 125.00 | 1.35 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 120.75% |
| ANF240628P00127000 | 2024-06-06 11:44AM EDT | 127.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 6 | 17 | 116.50% |
| ANF240628P00129000 | 2024-05-23 12:18PM EDT | 129.00 | 5.95 | 0.05 | 1.00 | 0.00 | - | - | 1 | 113.43% |
| ANF240628P00130000 | 2024-05-29 11:01AM EDT | 130.00 | 1.24 | 0.05 | 0.95 | 0.00 | - | 2 | 1 | 110.35% |
| ANF240628P00131000 | 2024-05-24 10:54AM EDT | 131.00 | 5.01 | 0.05 | 1.40 | 0.00 | - | 12 | 12 | 116.50% |
| ANF240628P00132000 | 2024-06-12 1:25PM EDT | 132.00 | 0.20 | 0.05 | 1.60 | 0.00 | - | 2 | 4 | 117.53% |
| ANF240628P00133000 | 2024-05-29 1:00PM EDT | 133.00 | 0.50 | 0.05 | 1.65 | 0.00 | - | 1 | 13 | 116.11% |
| ANF240628P00134000 | 2024-05-31 11:39AM EDT | 134.00 | 0.93 | 0.05 | 1.45 | 0.00 | - | 1 | 0 | 110.89% |
| ANF240628P00135000 | 2024-06-12 3:09PM EDT | 135.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 163 | 96.09% |
| ANF240628P00136000 | 2024-05-29 12:04PM EDT | 136.00 | 1.68 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 94.19% |
| ANF240628P00137000 | 2024-06-12 1:25PM EDT | 137.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 2 | 92.29% |
| ANF240628P00140000 | 2024-06-07 3:42PM EDT | 140.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 36 | 86.62% |
| ANF240628P00141000 | 2024-05-30 1:56PM EDT | 141.00 | 0.80 | 0.05 | 0.45 | 0.00 | - | 4 | 0 | 77.93% |
| ANF240628P00142000 | 2024-05-23 11:06AM EDT | 142.00 | 10.85 | 0.05 | 0.75 | 0.00 | - | - | 5 | 82.81% |
| ANF240628P00144000 | 2024-06-04 3:08PM EDT | 144.00 | 0.84 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 79.10% |
| ANF240628P00145000 | 2024-06-10 3:31PM EDT | 145.00 | 0.15 | 0.05 | 1.70 | 0.00 | - | 6 | 9 | 91.21% |
| ANF240628P00146000 | 2024-06-14 10:07AM EDT | 146.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 100 | 101 | 75.44% |
| ANF240628P00147000 | 2024-05-22 10:57AM EDT | 147.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ANF240628P00148000 | 2024-06-04 3:55PM EDT | 148.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 1 | 23 | 82.62% |
| ANF240628P00149000 | 2024-06-06 11:15AM EDT | 149.00 | 0.52 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 80.62% |
| ANF240628P00150000 | 2024-06-14 10:01AM EDT | 150.00 | 0.41 | 0.05 | 0.40 | 0.00 | - | 1 | 37 | 61.23% |
| ANF240628P00152500 | 2024-06-13 10:57AM EDT | 152.50 | 0.22 | 0.05 | 0.75 | 0.00 | - | 3 | 100 | 63.67% |
| ANF240628P00155000 | 2024-06-17 10:49AM EDT | 155.00 | 0.42 | 0.25 | 0.60 | -0.15 | -26.32% | 11 | 71 | 59.96% |
| ANF240628P00157500 | 2024-06-11 10:55AM EDT | 157.50 | 0.60 | 0.25 | 0.85 | 0.00 | - | 1 | 81 | 58.69% |
| ANF240628P00160000 | 2024-06-14 11:51AM EDT | 160.00 | 0.72 | 0.30 | 0.45 | 0.00 | - | 5 | 57 | 51.66% |
| ANF240628P00162500 | 2024-06-17 10:52AM EDT | 162.50 | 0.55 | 0.45 | 0.55 | +0.03 | +5.77% | 8 | 26 | 49.41% |
| ANF240628P00165000 | 2024-06-17 10:38AM EDT | 165.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 11 | 45 | 47.66% |
| ANF240628P00167500 | 2024-06-17 10:39AM EDT | 167.50 | 0.90 | 0.75 | 0.90 | -0.05 | -5.26% | 2 | 22 | 46.05% |
| ANF240628P00170000 | 2024-06-17 10:57AM EDT | 170.00 | 1.26 | 1.05 | 1.20 | +0.10 | +8.62% | 5 | 80 | 45.00% |
| ANF240628P00172500 | 2024-06-14 3:56PM EDT | 172.50 | 1.50 | 1.40 | 1.70 | 0.00 | - | 5 | 24 | 45.22% |
| ANF240628P00175000 | 2024-06-17 10:09AM EDT | 175.00 | 2.02 | 1.90 | 2.10 | -0.16 | -7.34% | 1 | 106 | 43.16% |
| ANF240628P00177500 | 2024-06-17 10:10AM EDT | 177.50 | 2.55 | 2.50 | 2.80 | -0.70 | -21.54% | 2 | 30 | 42.87% |
| ANF240628P00180000 | 2024-06-17 9:49AM EDT | 180.00 | 4.50 | 3.30 | 3.60 | +0.80 | +21.62% | 16 | 102 | 42.13% |
| ANF240628P00182500 | 2024-06-17 10:46AM EDT | 182.50 | 4.60 | 4.30 | 4.50 | +0.08 | +1.77% | 30 | 27 | 40.91% |
| ANF240628P00185000 | 2024-06-17 11:23AM EDT | 185.00 | 5.70 | 5.60 | 5.70 | +0.03 | +0.53% | 25 | 50 | 40.65% |
| ANF240628P00187500 | 2024-06-17 11:07AM EDT | 187.50 | 7.20 | 6.80 | 7.00 | +1.99 | +38.20% | 12 | 36 | 39.77% |
| ANF240628P00190000 | 2024-06-17 9:43AM EDT | 190.00 | 11.00 | 8.20 | 8.60 | +2.00 | +22.22% | 1 | 13 | 39.81% |
| ANF240628P00192500 | 2024-06-17 10:50AM EDT | 192.50 | 10.60 | 9.80 | 10.30 | +0.30 | +2.91% | 2 | 2 | 39.28% |
| ANF240628P00195000 | 2024-06-14 11:49AM EDT | 195.00 | 12.70 | 11.70 | 13.10 | 0.00 | - | 1 | 2 | 47.60% |
| ANF240628P00197500 | 2024-06-12 3:24PM EDT | 197.50 | 9.60 | 13.40 | 14.20 | 0.00 | - | - | 1 | 38.65% |
| ANF240628P00200000 | 2024-06-06 10:29AM EDT | 200.00 | 25.41 | 15.70 | 16.30 | 0.00 | - | 1 | 1 | 37.79% |
| ANF240628P00210000 | 2024-06-13 10:19AM EDT | 210.00 | 21.30 | 24.70 | 25.90 | 0.00 | - | 5 | 3 | 44.68% |
© 2024 Yahoo. All rights reserved.