Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240726C00125000 | 2024-06-20 3:21PM EDT | 125.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240726C00145000 | 2024-06-24 9:35AM EDT | 145.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240726C00162500 | 2024-06-21 10:48AM EDT | 162.50 | 16.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240726C00165000 | 2024-06-13 2:58PM EDT | 165.00 | 28.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ANF240726C00172500 | 2024-06-25 3:07PM EDT | 172.50 | 9.50 | 0.00 | 0.00 | -0.43 | -4.33% | 4 | 4 | 0.00% |
| ANF240726C00175000 | 2024-06-25 3:00PM EDT | 175.00 | 8.20 | 0.00 | 0.00 | +0.70 | +9.33% | 46 | 47 | 0.78% |
| ANF240726C00180000 | 2024-06-20 3:06PM EDT | 180.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| ANF240726C00182500 | 2024-06-25 2:04PM EDT | 182.50 | 5.20 | 0.00 | 0.00 | -6.04 | -53.74% | 1 | 1 | 3.13% |
| ANF240726C00185000 | 2024-06-25 3:33PM EDT | 185.00 | 4.90 | 0.00 | 0.00 | +0.25 | +5.38% | 2 | 15 | 6.25% |
| ANF240726C00187500 | 2024-06-21 9:46AM EDT | 187.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ANF240726C00190000 | 2024-06-25 3:44PM EDT | 190.00 | 3.50 | 0.00 | 0.00 | +0.30 | +9.37% | 4 | 37 | 6.25% |
| ANF240726C00192500 | 2024-06-13 10:49AM EDT | 192.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ANF240726C00197500 | 2024-06-21 2:04PM EDT | 197.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ANF240726C00200000 | 2024-06-24 10:44AM EDT | 200.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 12.50% |
| ANF240726C00205000 | 2024-06-20 2:46PM EDT | 205.00 | 1.15 | 0.00 | 0.00 | -0.98 | -46.01% | 35 | 35 | 12.50% |
| ANF240726C00210000 | 2024-06-18 1:15PM EDT | 210.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ANF240726C00215000 | 2024-06-20 12:30PM EDT | 215.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| ANF240726C00225000 | 2024-06-14 3:20PM EDT | 225.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| ANF240726C00230000 | 2024-06-11 10:20AM EDT | 230.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240726P00140000 | 2024-06-24 3:26PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ANF240726P00145000 | 2024-06-21 1:07PM EDT | 145.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ANF240726P00150000 | 2024-06-24 10:44AM EDT | 150.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 31 | 36 | 12.50% |
| ANF240726P00152500 | 2024-06-21 12:53PM EDT | 152.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| ANF240726P00155000 | 2024-06-25 1:00PM EDT | 155.00 | 2.65 | 0.00 | 0.00 | +0.03 | +1.15% | 2 | 10 | 6.25% |
| ANF240726P00157500 | 2024-06-24 12:48PM EDT | 157.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| ANF240726P00160000 | 2024-06-25 1:00PM EDT | 160.00 | 3.80 | 0.00 | 0.00 | -0.15 | -3.80% | 2 | 25 | 6.25% |
| ANF240726P00162500 | 2024-06-24 12:41PM EDT | 162.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| ANF240726P00165000 | 2024-06-25 3:33PM EDT | 165.00 | 4.43 | 0.00 | 0.00 | -1.87 | -29.68% | 11 | 73 | 3.13% |
| ANF240726P00167500 | 2024-06-24 10:28AM EDT | 167.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
| ANF240726P00170000 | 2024-06-25 3:33PM EDT | 170.00 | 6.20 | 0.00 | 0.00 | -1.75 | -22.01% | 1 | 22 | 1.56% |
| ANF240726P00172500 | 2024-06-25 3:46PM EDT | 172.50 | 8.20 | 0.00 | 0.00 | -0.83 | -9.19% | 2 | 7 | 0.39% |
| ANF240726P00175000 | 2024-06-21 10:06AM EDT | 175.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ANF240726P00177500 | 2024-06-12 3:26PM EDT | 177.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240726P00180000 | 2024-06-20 12:05PM EDT | 180.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ANF240726P00182500 | 2024-06-11 9:47AM EDT | 182.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240726P00185000 | 2024-06-21 10:09AM EDT | 185.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ANF240726P00187500 | 2024-06-20 9:58AM EDT | 187.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240726P00190000 | 2024-06-20 9:58AM EDT | 190.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240726P00195000 | 2024-06-24 9:32AM EDT | 195.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ANF240726P00210000 | 2024-06-17 9:49AM EDT | 210.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240726P00215000 | 2024-06-20 2:27PM EDT | 215.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.