Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240705C00110000 | 2024-06-10 1:58PM EDT | 110.00 | 73.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANF240705C00130000 | 2024-06-21 3:44PM EDT | 130.00 | 42.66 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| ANF240705C00132000 | 2024-06-20 11:35AM EDT | 132.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ANF240705C00135000 | 2024-06-24 12:56PM EDT | 135.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ANF240705C00139000 | 2024-06-06 12:15PM EDT | 139.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ANF240705C00140000 | 2024-06-20 11:58AM EDT | 140.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ANF240705C00145000 | 2024-06-20 12:03PM EDT | 145.00 | 33.57 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ANF240705C00146000 | 2024-06-20 2:51PM EDT | 146.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240705C00149000 | 2024-05-29 11:47AM EDT | 149.00 | 34.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240705C00150000 | 2024-05-29 2:40PM EDT | 150.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 23 | 4 | 0.00% |
| ANF240705C00152500 | 2024-06-07 10:32AM EDT | 152.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| ANF240705C00155000 | 2024-06-20 3:00PM EDT | 155.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ANF240705C00160000 | 2024-05-31 10:45AM EDT | 160.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| ANF240705C00162500 | 2024-05-30 11:54AM EDT | 162.50 | 21.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240705C00165000 | 2024-06-24 10:09AM EDT | 165.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ANF240705C00167500 | 2024-06-21 12:46PM EDT | 167.50 | 8.52 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| ANF240705C00170000 | 2024-06-25 3:42PM EDT | 170.00 | 7.45 | 0.00 | 0.00 | +1.81 | +32.09% | 32 | 36 | 0.00% |
| ANF240705C00172500 | 2024-06-25 2:15PM EDT | 172.50 | 5.20 | 0.00 | 0.00 | +0.56 | +12.07% | 18 | 30 | 0.00% |
| ANF240705C00175000 | 2024-06-25 3:41PM EDT | 175.00 | 4.70 | 0.00 | 0.00 | +1.81 | +62.63% | 37 | 47 | 1.56% |
| ANF240705C00177500 | 2024-06-24 3:52PM EDT | 177.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 29 | 44 | 3.13% |
| ANF240705C00180000 | 2024-06-25 3:46PM EDT | 180.00 | 2.17 | 0.00 | 0.00 | +0.47 | +27.65% | 36 | 57 | 6.25% |
| ANF240705C00182500 | 2024-06-25 2:29PM EDT | 182.50 | 1.75 | 0.00 | 0.00 | +0.25 | +16.67% | 5 | 36 | 6.25% |
| ANF240705C00185000 | 2024-06-25 3:54PM EDT | 185.00 | 1.23 | 0.00 | 0.00 | +0.33 | +36.67% | 23 | 111 | 12.50% |
| ANF240705C00187500 | 2024-06-25 3:26PM EDT | 187.50 | 0.99 | 0.00 | 0.00 | -0.36 | -26.67% | 25 | 40 | 12.50% |
| ANF240705C00190000 | 2024-06-25 3:57PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | +0.01 | +1.69% | 59 | 59 | 12.50% |
| ANF240705C00192500 | 2024-06-25 3:56PM EDT | 192.50 | 0.45 | 0.00 | 0.00 | -0.02 | -4.26% | 5 | 16 | 12.50% |
| ANF240705C00195000 | 2024-06-25 3:55PM EDT | 195.00 | 0.35 | 0.00 | 0.00 | +0.05 | +16.67% | 8 | 42 | 12.50% |
| ANF240705C00197500 | 2024-06-25 3:36PM EDT | 197.50 | 0.25 | 0.00 | 0.00 | -0.08 | -24.24% | 16 | 28 | 12.50% |
| ANF240705C00200000 | 2024-06-21 11:33AM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 25.00% |
| ANF240705C00202500 | 2024-06-24 10:22AM EDT | 202.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| ANF240705C00205000 | 2024-06-25 10:06AM EDT | 205.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 1 | 72 | 25.00% |
| ANF240705C00210000 | 2024-06-24 2:16PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 25.00% |
| ANF240705C00215000 | 2024-06-24 12:01PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ANF240705C00220000 | 2024-06-21 1:15PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| ANF240705C00230000 | 2024-06-25 10:11AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | -0.28 | -84.85% | 95 | 97 | 25.00% |
| ANF240705C00255000 | 2024-06-20 10:23AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240705P00095000 | 2024-05-28 12:34PM EDT | 95.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ANF240705P00100000 | 2024-05-31 12:56PM EDT | 100.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 50.00% |
| ANF240705P00115000 | 2024-06-20 1:04PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| ANF240705P00120000 | 2024-06-18 9:33AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 50.00% |
| ANF240705P00125000 | 2024-06-21 1:11PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| ANF240705P00130000 | 2024-05-29 10:08AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 50.00% |
| ANF240705P00132000 | 2024-06-21 3:51PM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| ANF240705P00133000 | 2024-06-24 12:02PM EDT | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ANF240705P00135000 | 2024-05-28 10:07AM EDT | 135.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ANF240705P00138000 | 2024-05-29 9:33AM EDT | 138.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ANF240705P00140000 | 2024-06-03 3:39PM EDT | 140.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240705P00141000 | 2024-06-24 9:30AM EDT | 141.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ANF240705P00142000 | 2024-06-14 12:48PM EDT | 142.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ANF240705P00143000 | 2024-06-17 12:42PM EDT | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ANF240705P00144000 | 2024-06-21 9:44AM EDT | 144.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| ANF240705P00145000 | 2024-06-25 1:35PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | -0.04 | -16.00% | 1 | 32 | 25.00% |
| ANF240705P00147000 | 2024-06-21 2:17PM EDT | 147.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| ANF240705P00148000 | 2024-06-21 3:04PM EDT | 148.00 | 0.25 | 0.00 | 0.00 | -0.20 | -44.44% | 1 | 6 | 25.00% |
| ANF240705P00149000 | 2024-06-25 10:12AM EDT | 149.00 | 0.30 | 0.00 | 0.00 | -0.15 | -33.33% | 3 | 7 | 25.00% |
| ANF240705P00150000 | 2024-06-25 2:36PM EDT | 150.00 | 0.17 | 0.00 | 0.00 | -0.28 | -62.22% | 22 | 285 | 25.00% |
| ANF240705P00152500 | 2024-06-24 3:05PM EDT | 152.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| ANF240705P00155000 | 2024-06-25 11:01AM EDT | 155.00 | 0.52 | 0.00 | 0.00 | -0.25 | -32.47% | 5 | 35 | 12.50% |
| ANF240705P00157500 | 2024-06-25 3:55PM EDT | 157.50 | 0.50 | 0.00 | 0.00 | -0.40 | -44.44% | 2 | 32 | 12.50% |
| ANF240705P00160000 | 2024-06-25 1:34PM EDT | 160.00 | 0.81 | 0.00 | 0.00 | -0.69 | -46.00% | 11 | 101 | 12.50% |
| ANF240705P00162500 | 2024-06-25 3:26PM EDT | 162.50 | 0.99 | 0.00 | 0.00 | -0.66 | -40.00% | 1 | 45 | 12.50% |
| ANF240705P00165000 | 2024-06-25 3:38PM EDT | 165.00 | 1.21 | 0.00 | 0.00 | -1.29 | -51.60% | 28 | 355 | 6.25% |
| ANF240705P00167500 | 2024-06-25 3:33PM EDT | 167.50 | 1.81 | 0.00 | 0.00 | -1.99 | -52.37% | 18 | 52 | 6.25% |
| ANF240705P00170000 | 2024-06-25 3:56PM EDT | 170.00 | 3.10 | 0.00 | 0.00 | -1.60 | -34.04% | 35 | 114 | 3.13% |
| ANF240705P00172500 | 2024-06-25 3:36PM EDT | 172.50 | 3.40 | 0.00 | 0.00 | -2.20 | -39.29% | 31 | 71 | 0.78% |
| ANF240705P00175000 | 2024-06-25 3:59PM EDT | 175.00 | 5.40 | 0.00 | 0.00 | -2.20 | -28.95% | 14 | 76 | 0.00% |
| ANF240705P00177500 | 2024-06-21 10:18AM EDT | 177.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| ANF240705P00180000 | 2024-06-20 1:33PM EDT | 180.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| ANF240705P00182500 | 2024-06-21 10:32AM EDT | 182.50 | 10.71 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ANF240705P00185000 | 2024-06-25 10:04AM EDT | 185.00 | 13.90 | 0.00 | 0.00 | -1.34 | -8.79% | 9 | 19 | 0.00% |
| ANF240705P00187500 | 2024-06-25 2:53PM EDT | 187.50 | 14.93 | 0.00 | 0.00 | -1.27 | -7.84% | 3 | 4 | 0.00% |
| ANF240705P00190000 | 2024-06-18 11:49AM EDT | 190.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ANF240705P00192500 | 2024-06-20 12:19PM EDT | 192.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ANF240705P00197500 | 2024-06-20 11:57AM EDT | 197.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240705P00200000 | 2024-06-20 12:19PM EDT | 200.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ANF240705P00205000 | 2024-05-30 9:38AM EDT | 205.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ANF240705P00215000 | 2024-05-30 10:42AM EDT | 215.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240705P00220000 | 2024-05-29 1:50PM EDT | 220.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.