Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240719C00060000 | 2024-06-14 10:04AM EDT | 60.00 | 127.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ANF240719C00065000 | 2024-06-14 10:04AM EDT | 65.00 | 122.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240719C00070000 | 2024-06-24 11:51AM EDT | 70.00 | 101.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ANF240719C00075000 | 2024-06-18 12:34PM EDT | 75.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240719C00080000 | 2024-05-29 2:25PM EDT | 80.00 | 112.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240719C00085000 | 2024-06-18 12:27PM EDT | 85.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANF240719C00090000 | 2024-05-16 9:48AM EDT | 90.00 | 48.10 | 94.70 | 98.00 | 0.00 | - | 19 | 19 | 309.55% |
| ANF240719C00095000 | 2024-06-21 10:59AM EDT | 95.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ANF240719C00100000 | 2024-05-29 10:21AM EDT | 100.00 | 77.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ANF240719C00105000 | 2024-06-18 2:26PM EDT | 105.00 | 81.33 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| ANF240719C00110000 | 2024-06-21 10:52AM EDT | 110.00 | 65.08 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| ANF240719C00115000 | 2024-06-21 10:21AM EDT | 115.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| ANF240719C00120000 | 2024-06-20 3:46PM EDT | 120.00 | 55.95 | 52.00 | 56.20 | 0.00 | - | 2 | 122 | 83.15% |
| ANF240719C00125000 | 2024-06-24 11:20AM EDT | 125.00 | 47.89 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| ANF240719C00130000 | 2024-06-24 11:43AM EDT | 130.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| ANF240719C00135000 | 2024-06-18 12:27PM EDT | 135.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ANF240719C00140000 | 2024-06-20 1:08PM EDT | 140.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 3 | 498 | 0.00% |
| ANF240719C00145000 | 2024-06-21 3:48PM EDT | 145.00 | 29.19 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| ANF240719C00150000 | 2024-06-21 2:57PM EDT | 150.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 3 | 530 | 0.00% |
| ANF240719C00155000 | 2024-06-25 10:04AM EDT | 155.00 | 19.20 | 0.00 | 0.00 | -2.59 | -11.89% | 4 | 554 | 0.00% |
| ANF240719C00160000 | 2024-06-24 1:21PM EDT | 160.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 8 | 87 | 0.00% |
| ANF240719C00165000 | 2024-06-25 3:46PM EDT | 165.00 | 13.00 | 0.00 | 0.00 | +1.40 | +12.07% | 13 | 242 | 0.00% |
| ANF240719C00170000 | 2024-06-25 3:52PM EDT | 170.00 | 9.00 | 0.00 | 0.00 | +0.80 | +9.76% | 9 | 114 | 0.00% |
| ANF240719C00175000 | 2024-06-25 3:54PM EDT | 175.00 | 6.91 | 0.00 | 0.00 | +1.26 | +22.30% | 15 | 188 | 0.00% |
| ANF240719C00180000 | 2024-06-25 3:55PM EDT | 180.00 | 4.90 | 0.00 | 0.00 | +0.90 | +22.50% | 18 | 318 | 3.13% |
| ANF240719C00185000 | 2024-06-25 11:50AM EDT | 185.00 | 3.50 | 0.00 | 0.00 | +0.78 | +28.68% | 4 | 291 | 6.25% |
| ANF240719C00190000 | 2024-06-25 3:54PM EDT | 190.00 | 2.32 | 0.00 | 0.00 | +0.50 | +27.47% | 26 | 227 | 6.25% |
| ANF240719C00195000 | 2024-06-25 3:00PM EDT | 195.00 | 1.62 | 0.00 | 0.00 | +0.40 | +32.79% | 12 | 426 | 12.50% |
| ANF240719C00200000 | 2024-06-24 3:47PM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 29 | 556 | 12.50% |
| ANF240719C00210000 | 2024-06-25 9:40AM EDT | 210.00 | 0.45 | 0.00 | 0.00 | -0.17 | -27.42% | 20 | 174 | 12.50% |
| ANF240719C00220000 | 2024-06-24 3:10PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | -0.07 | -25.93% | 4 | 246 | 25.00% |
| ANF240719C00230000 | 2024-06-24 3:10PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 25.00% |
| ANF240719C00240000 | 2024-06-21 9:54AM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ANF240719C00250000 | 2024-06-12 10:42AM EDT | 250.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240719P00060000 | 2024-05-02 10:53AM EDT | 60.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 1 | 42 | 194.34% |
| ANF240719P00065000 | 2024-05-30 2:00PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 126 | 50.00% |
| ANF240719P00070000 | 2024-05-14 10:03AM EDT | 70.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 142.58% |
| ANF240719P00075000 | 2024-06-13 2:56PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| ANF240719P00080000 | 2024-06-05 3:25PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,227 | 50.00% |
| ANF240719P00085000 | 2024-06-12 10:28AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 564 | 50.00% |
| ANF240719P00090000 | 2024-06-24 10:01AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 145 | 50.00% |
| ANF240719P00095000 | 2024-06-13 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| ANF240719P00100000 | 2024-06-25 10:49AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 240 | 1,319 | 50.00% |
| ANF240719P00105000 | 2024-06-25 10:52AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 522 | 50.00% |
| ANF240719P00110000 | 2024-06-24 11:20AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 50.00% |
| ANF240719P00115000 | 2024-06-21 2:12PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| ANF240719P00120000 | 2024-06-24 3:44PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 75 | 800 | 25.00% |
| ANF240719P00125000 | 2024-06-25 1:35PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | -0.09 | -36.00% | 6 | 110 | 25.00% |
| ANF240719P00130000 | 2024-06-25 2:53PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | +0.10 | +50.00% | 1 | 114 | 25.00% |
| ANF240719P00135000 | 2024-06-25 12:32PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| ANF240719P00140000 | 2024-06-25 1:13PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | -0.25 | -41.67% | 22 | 729 | 25.00% |
| ANF240719P00145000 | 2024-06-25 2:53PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | -0.17 | -22.08% | 7 | 69 | 12.50% |
| ANF240719P00150000 | 2024-06-25 1:54PM EDT | 150.00 | 0.97 | 0.00 | 0.00 | -0.38 | -28.15% | 57 | 1,319 | 12.50% |
| ANF240719P00155000 | 2024-06-25 3:26PM EDT | 155.00 | 1.35 | 0.00 | 0.00 | -0.56 | -29.32% | 14 | 195 | 12.50% |
| ANF240719P00160000 | 2024-06-25 3:34PM EDT | 160.00 | 2.10 | 0.00 | 0.00 | -0.90 | -30.00% | 75 | 152 | 6.25% |
| ANF240719P00165000 | 2024-06-25 3:34PM EDT | 165.00 | 3.32 | 0.00 | 0.00 | -1.28 | -27.83% | 52 | 227 | 6.25% |
| ANF240719P00170000 | 2024-06-25 3:47PM EDT | 170.00 | 5.30 | 0.00 | 0.00 | -1.30 | -19.70% | 11 | 743 | 3.13% |
| ANF240719P00175000 | 2024-06-25 3:39PM EDT | 175.00 | 7.15 | 0.00 | 0.00 | -2.45 | -25.52% | 74 | 439 | 0.39% |
| ANF240719P00180000 | 2024-06-24 3:56PM EDT | 180.00 | 12.20 | 0.00 | 0.00 | -1.52 | -11.08% | 1 | 266 | 0.00% |
| ANF240719P00185000 | 2024-06-25 2:16PM EDT | 185.00 | 13.90 | 0.00 | 0.00 | -3.32 | -19.28% | 5 | 208 | 0.00% |
| ANF240719P00190000 | 2024-06-24 3:25PM EDT | 190.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 0.00% |
| ANF240719P00195000 | 2024-06-24 9:52AM EDT | 195.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| ANF240719P00200000 | 2024-06-17 10:57AM EDT | 200.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ANF240719P00210000 | 2024-06-13 3:58PM EDT | 210.00 | 22.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ANF240719P00220000 | 2024-05-29 1:50PM EDT | 220.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.