Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816C00045000 | 2024-06-18 12:26PM EDT | 45.00 | 139.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ANF240816C00050000 | 2024-02-16 11:41AM EDT | 50.00 | 71.75 | 75.80 | 78.70 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240816C00055000 | 2024-06-21 2:45PM EDT | 55.00 | 117.34 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ANF240816C00060000 | 2024-05-29 9:40AM EDT | 60.00 | 110.80 | 0.00 | 0.00 | 0.00 | - | 35 | 54 | 0.00% |
| ANF240816C00070000 | 2024-05-17 3:22PM EDT | 70.00 | 70.50 | 114.80 | 118.40 | 0.00 | - | 1 | 13 | 274.37% |
| ANF240816C00075000 | 2024-05-29 9:48AM EDT | 75.00 | 101.23 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| ANF240816C00080000 | 2024-05-31 12:23PM EDT | 80.00 | 91.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ANF240816C00085000 | 2024-06-20 9:58AM EDT | 85.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| ANF240816C00090000 | 2024-05-28 10:43AM EDT | 90.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ANF240816C00095000 | 2024-05-29 11:20AM EDT | 95.00 | 85.90 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| ANF240816C00100000 | 2024-06-20 2:19PM EDT | 100.00 | 77.22 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 0.00% |
| ANF240816C00105000 | 2024-06-18 2:26PM EDT | 105.00 | 81.89 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| ANF240816C00110000 | 2024-05-16 12:37PM EDT | 110.00 | 32.95 | 76.10 | 79.00 | 0.00 | - | 2 | 93 | 170.30% |
| ANF240816C00115000 | 2024-06-24 10:30AM EDT | 115.00 | 57.87 | 0.00 | 0.00 | 0.00 | - | 4 | 131 | 0.00% |
| ANF240816C00120000 | 2024-06-21 1:50PM EDT | 120.00 | 53.64 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
| ANF240816C00125000 | 2024-06-21 9:39AM EDT | 125.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| ANF240816C00130000 | 2024-05-29 3:30PM EDT | 130.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.00% |
| ANF240816C00135000 | 2024-06-20 10:16AM EDT | 135.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| ANF240816C00140000 | 2024-06-25 1:54PM EDT | 140.00 | 35.50 | 0.00 | 0.00 | +1.17 | +3.41% | 2 | 213 | 0.00% |
| ANF240816C00145000 | 2024-06-24 9:30AM EDT | 145.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 0.00% |
| ANF240816C00150000 | 2024-06-25 3:53PM EDT | 150.00 | 27.57 | 0.00 | 0.00 | +1.97 | +7.70% | 7 | 193 | 0.00% |
| ANF240816C00155000 | 2024-06-25 2:21PM EDT | 155.00 | 24.09 | 0.00 | 0.00 | -3.01 | -11.11% | 1 | 379 | 0.00% |
| ANF240816C00160000 | 2024-06-25 11:58AM EDT | 160.00 | 20.20 | 0.00 | 0.00 | +2.20 | +12.22% | 1 | 105 | 0.00% |
| ANF240816C00165000 | 2024-06-25 3:53PM EDT | 165.00 | 17.05 | 0.00 | 0.00 | +0.55 | +3.33% | 1 | 93 | 0.00% |
| ANF240816C00170000 | 2024-06-25 3:58PM EDT | 170.00 | 14.10 | 0.00 | 0.00 | +1.89 | +15.48% | 72 | 131 | 0.00% |
| ANF240816C00175000 | 2024-06-25 3:44PM EDT | 175.00 | 12.00 | 0.00 | 0.00 | +1.40 | +13.21% | 14 | 133 | 0.00% |
| ANF240816C00180000 | 2024-06-25 3:27PM EDT | 180.00 | 9.90 | 0.00 | 0.00 | +1.50 | +17.86% | 13 | 202 | 1.56% |
| ANF240816C00185000 | 2024-06-25 3:01PM EDT | 185.00 | 7.56 | 0.00 | 0.00 | +0.56 | +8.00% | 5 | 212 | 3.13% |
| ANF240816C00190000 | 2024-06-25 3:59PM EDT | 190.00 | 6.00 | 0.00 | 0.00 | +0.70 | +13.21% | 98 | 232 | 6.25% |
| ANF240816C00195000 | 2024-06-25 3:36PM EDT | 195.00 | 5.30 | 0.00 | 0.00 | +1.20 | +29.27% | 5 | 277 | 6.25% |
| ANF240816C00200000 | 2024-06-25 3:52PM EDT | 200.00 | 3.95 | 0.00 | 0.00 | +0.75 | +23.44% | 20 | 872 | 6.25% |
| ANF240816C00210000 | 2024-06-25 1:15PM EDT | 210.00 | 2.30 | 0.00 | 0.00 | +0.21 | +10.05% | 3 | 208 | 12.50% |
| ANF240816C00220000 | 2024-06-25 3:52PM EDT | 220.00 | 1.55 | 0.00 | 0.00 | +0.22 | +16.54% | 3 | 160 | 12.50% |
| ANF240816C00230000 | 2024-06-21 12:12PM EDT | 230.00 | 1.00 | 0.00 | 0.00 | -0.35 | -25.93% | 11 | 119 | 12.50% |
| ANF240816C00240000 | 2024-06-24 11:19AM EDT | 240.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 12.50% |
| ANF240816C00250000 | 2024-06-25 9:33AM EDT | 250.00 | 0.50 | 0.00 | 0.00 | -0.15 | -23.08% | 1 | 24 | 25.00% |
| ANF240816C00260000 | 2024-06-17 11:27AM EDT | 260.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| ANF240816C00270000 | 2024-06-24 1:55PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816P00045000 | 2024-05-17 9:38AM EDT | 45.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 3 | 12 | 185.16% |
| ANF240816P00050000 | 2024-05-06 10:41AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 145 | 144.14% |
| ANF240816P00055000 | 2024-06-14 9:55AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 50.00% |
| ANF240816P00060000 | 2024-06-25 10:46AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 1 | 156 | 50.00% |
| ANF240816P00065000 | 2024-06-07 9:56AM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 50.00% |
| ANF240816P00070000 | 2024-06-21 11:53AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 50.00% |
| ANF240816P00075000 | 2024-06-11 11:00AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1,631 | 50.00% |
| ANF240816P00080000 | 2024-06-25 1:28PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | +0.04 | +40.00% | 4 | 238 | 50.00% |
| ANF240816P00085000 | 2024-06-20 11:50AM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 50.00% |
| ANF240816P00090000 | 2024-06-12 2:03PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| ANF240816P00095000 | 2024-06-25 1:27PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | -0.06 | -26.09% | 5 | 193 | 25.00% |
| ANF240816P00100000 | 2024-06-20 1:39PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 179 | 2,830 | 25.00% |
| ANF240816P00105000 | 2024-06-21 10:13AM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 25.00% |
| ANF240816P00110000 | 2024-06-25 1:34PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | -0.07 | -20.00% | 1 | 223 | 25.00% |
| ANF240816P00115000 | 2024-06-17 10:17AM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 25.00% |
| ANF240816P00120000 | 2024-06-25 2:29PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | -0.11 | -18.03% | 1 | 925 | 25.00% |
| ANF240816P00125000 | 2024-06-21 3:06PM EDT | 125.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 25.00% |
| ANF240816P00130000 | 2024-06-24 1:14PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 312 | 12.50% |
| ANF240816P00135000 | 2024-06-25 3:47PM EDT | 135.00 | 1.10 | 0.00 | 0.00 | -0.30 | -21.43% | 6 | 1,283 | 12.50% |
| ANF240816P00140000 | 2024-06-25 3:11PM EDT | 140.00 | 1.57 | 0.00 | 0.00 | -0.35 | -18.23% | 2 | 288 | 12.50% |
| ANF240816P00145000 | 2024-06-25 3:27PM EDT | 145.00 | 2.13 | 0.00 | 0.00 | -0.42 | -16.47% | 4 | 128 | 12.50% |
| ANF240816P00150000 | 2024-06-25 3:27PM EDT | 150.00 | 2.95 | 0.00 | 0.00 | -0.63 | -17.60% | 9 | 611 | 12.50% |
| ANF240816P00155000 | 2024-06-25 10:40AM EDT | 155.00 | 3.90 | 0.00 | 0.00 | -1.15 | -22.77% | 103 | 854 | 6.25% |
| ANF240816P00160000 | 2024-06-25 12:17PM EDT | 160.00 | 5.75 | 0.00 | 0.00 | -1.15 | -16.67% | 2 | 191 | 6.25% |
| ANF240816P00165000 | 2024-06-25 12:28PM EDT | 165.00 | 7.50 | 0.00 | 0.00 | -0.78 | -9.42% | 4 | 373 | 3.13% |
| ANF240816P00170000 | 2024-06-25 12:30PM EDT | 170.00 | 9.70 | 0.00 | 0.00 | -0.84 | -7.97% | 7 | 285 | 1.56% |
| ANF240816P00175000 | 2024-06-25 2:12PM EDT | 175.00 | 12.10 | 0.00 | 0.00 | -1.30 | -9.70% | 29 | 299 | 0.39% |
| ANF240816P00180000 | 2024-06-24 3:57PM EDT | 180.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 10 | 569 | 0.00% |
| ANF240816P00185000 | 2024-06-24 11:51AM EDT | 185.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 549 | 0.00% |
| ANF240816P00190000 | 2024-06-18 12:04PM EDT | 190.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| ANF240816P00195000 | 2024-06-25 3:42PM EDT | 195.00 | 24.20 | 0.00 | 0.00 | -3.50 | -12.64% | 9 | 28 | 0.00% |
| ANF240816P00200000 | 2024-06-25 2:11PM EDT | 200.00 | 29.50 | 0.00 | 0.00 | -2.90 | -8.95% | 1 | 42 | 0.00% |
| ANF240816P00210000 | 2024-06-25 12:34PM EDT | 210.00 | 38.50 | 0.00 | 0.00 | +1.10 | +2.94% | 10 | 12 | 0.00% |
| ANF240816P00230000 | 2024-06-24 3:58PM EDT | 230.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.