Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240712C00115000 | 2024-06-12 11:18AM EDT | 115.00 | 74.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240712C00140000 | 2024-06-20 11:13AM EDT | 140.00 | 38.59 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ANF240712C00145000 | 2024-06-20 11:13AM EDT | 145.00 | 33.99 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| ANF240712C00150000 | 2024-06-13 10:03AM EDT | 150.00 | 43.04 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| ANF240712C00160000 | 2024-06-25 1:46PM EDT | 160.00 | 14.75 | 0.00 | 0.00 | -0.30 | -1.99% | 1 | 4 | 0.00% |
| ANF240712C00162500 | 2024-06-11 1:31PM EDT | 162.50 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240712C00165000 | 2024-06-12 2:27PM EDT | 165.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| ANF240712C00167500 | 2024-06-11 2:01PM EDT | 167.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ANF240712C00170000 | 2024-06-24 2:19PM EDT | 170.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| ANF240712C00172500 | 2024-06-25 3:35PM EDT | 172.50 | 7.70 | 0.00 | 0.00 | +1.00 | +14.93% | 11 | 23 | 0.00% |
| ANF240712C00175000 | 2024-06-25 12:32PM EDT | 175.00 | 5.32 | 0.00 | 0.00 | -0.08 | -1.48% | 3 | 21 | 1.56% |
| ANF240712C00177500 | 2024-06-25 3:58PM EDT | 177.50 | 4.46 | 0.00 | 0.00 | -0.53 | -10.62% | 10 | 20 | 3.13% |
| ANF240712C00180000 | 2024-06-24 10:30AM EDT | 180.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| ANF240712C00182500 | 2024-06-25 2:15PM EDT | 182.50 | 2.85 | 0.00 | 0.00 | -1.75 | -38.04% | 2 | 15 | 6.25% |
| ANF240712C00185000 | 2024-06-25 3:59PM EDT | 185.00 | 2.35 | 0.00 | 0.00 | +0.40 | +20.51% | 11 | 38 | 6.25% |
| ANF240712C00187500 | 2024-06-24 3:34PM EDT | 187.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 6.25% |
| ANF240712C00190000 | 2024-06-25 3:31PM EDT | 190.00 | 1.70 | 0.00 | 0.00 | +0.12 | +7.59% | 11 | 26 | 12.50% |
| ANF240712C00192500 | 2024-06-25 10:50AM EDT | 192.50 | 1.00 | 0.00 | 0.00 | -0.52 | -34.21% | 7 | 21 | 12.50% |
| ANF240712C00195000 | 2024-06-24 3:59PM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| ANF240712C00197500 | 2024-06-25 11:56AM EDT | 197.50 | 0.67 | 0.00 | 0.00 | -0.30 | -30.93% | 50 | 56 | 12.50% |
| ANF240712C00200000 | 2024-06-25 11:56AM EDT | 200.00 | 0.51 | 0.00 | 0.00 | -0.39 | -43.33% | 50 | 83 | 12.50% |
| ANF240712C00202500 | 2024-06-18 11:30AM EDT | 202.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ANF240712C00205000 | 2024-06-21 1:07PM EDT | 205.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ANF240712C00207500 | 2024-06-17 3:01PM EDT | 207.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| ANF240712C00210000 | 2024-06-13 11:20AM EDT | 210.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ANF240712C00225000 | 2024-06-18 12:12PM EDT | 225.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ANF240712C00230000 | 2024-06-14 3:32PM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ANF240712C00240000 | 2024-06-24 11:03AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| ANF240712C00250000 | 2024-06-25 10:10AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | -0.21 | -77.78% | 5 | 6 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240712P00100000 | 2024-06-04 9:30AM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| ANF240712P00125000 | 2024-06-21 3:53PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| ANF240712P00140000 | 2024-06-21 10:02AM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ANF240712P00145000 | 2024-06-24 1:58PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| ANF240712P00150000 | 2024-06-24 1:14PM EDT | 150.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 12.50% |
| ANF240712P00155000 | 2024-06-20 3:58PM EDT | 155.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| ANF240712P00157500 | 2024-06-25 11:46AM EDT | 157.50 | 1.34 | 0.00 | 0.00 | -0.14 | -9.46% | 1 | 36 | 12.50% |
| ANF240712P00160000 | 2024-06-24 3:57PM EDT | 160.00 | 2.22 | 0.00 | 0.00 | -0.13 | -5.53% | 4 | 50 | 6.25% |
| ANF240712P00162500 | 2024-06-25 11:46AM EDT | 162.50 | 2.26 | 0.00 | 0.00 | -1.04 | -31.52% | 4 | 5 | 6.25% |
| ANF240712P00165000 | 2024-06-25 12:18PM EDT | 165.00 | 2.83 | 0.00 | 0.00 | -0.77 | -21.39% | 1 | 22 | 6.25% |
| ANF240712P00167500 | 2024-06-25 3:36PM EDT | 167.50 | 3.00 | 0.00 | 0.00 | -1.93 | -39.15% | 3 | 115 | 3.13% |
| ANF240712P00170000 | 2024-06-25 2:54PM EDT | 170.00 | 4.45 | 0.00 | 0.00 | -0.93 | -17.29% | 6 | 66 | 3.13% |
| ANF240712P00172500 | 2024-06-24 10:28AM EDT | 172.50 | 6.97 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.78% |
| ANF240712P00175000 | 2024-06-25 9:47AM EDT | 175.00 | 7.30 | 0.00 | 0.00 | -1.20 | -14.12% | 3 | 34 | 0.00% |
| ANF240712P00177500 | 2024-06-25 3:39PM EDT | 177.50 | 7.40 | 0.00 | 0.00 | +2.10 | +39.62% | 1 | 6 | 0.00% |
| ANF240712P00180000 | 2024-06-24 11:03AM EDT | 180.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| ANF240712P00182500 | 2024-06-21 3:01PM EDT | 182.50 | 13.39 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ANF240712P00185000 | 2024-06-20 10:05AM EDT | 185.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ANF240712P00187500 | 2024-06-17 10:31AM EDT | 187.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240712P00190000 | 2024-06-21 9:32AM EDT | 190.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.