Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF241115C00080000 | 2024-05-31 9:39AM EDT | 80.00 | 97.14 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| ANF241115C00090000 | 2024-05-13 10:16AM EDT | 90.00 | 48.27 | 103.40 | 107.00 | 0.00 | - | 1 | 1 | 177.61% |
| ANF241115C00095000 | 2024-05-28 11:17AM EDT | 95.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ANF241115C00100000 | 2024-05-29 2:47PM EDT | 100.00 | 96.79 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| ANF241115C00105000 | 2024-05-29 2:47PM EDT | 105.00 | 91.99 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| ANF241115C00110000 | 2024-05-23 3:38PM EDT | 110.00 | 46.15 | 67.70 | 70.50 | 0.00 | - | 1 | 30 | 76.01% |
| ANF241115C00115000 | 2024-04-23 10:30AM EDT | 115.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ANF241115C00120000 | 2024-06-21 1:38PM EDT | 120.00 | 58.64 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ANF241115C00125000 | 2024-05-16 11:00AM EDT | 125.00 | 30.84 | 66.20 | 68.80 | 0.00 | - | 5 | 32 | 106.77% |
| ANF241115C00130000 | 2024-06-20 1:20PM EDT | 130.00 | 54.42 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| ANF241115C00135000 | 2024-05-15 10:09AM EDT | 135.00 | 25.40 | 60.00 | 61.30 | 0.00 | - | 1 | 37 | 102.41% |
| ANF241115C00140000 | 2024-06-25 2:15PM EDT | 140.00 | 44.40 | 0.00 | 0.00 | -0.50 | -1.11% | 1 | 127 | 0.00% |
| ANF241115C00145000 | 2024-06-25 2:15PM EDT | 145.00 | 41.00 | 0.00 | 0.00 | +1.22 | +3.07% | 2 | 31 | 0.00% |
| ANF241115C00150000 | 2024-06-25 1:43PM EDT | 150.00 | 37.36 | 0.00 | 0.00 | +0.23 | +0.62% | 1 | 120 | 0.00% |
| ANF241115C00155000 | 2024-06-24 12:00PM EDT | 155.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ANF241115C00160000 | 2024-06-20 10:08AM EDT | 160.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| ANF241115C00165000 | 2024-06-20 1:35PM EDT | 165.00 | 30.74 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| ANF241115C00170000 | 2024-06-25 1:32PM EDT | 170.00 | 26.40 | 0.00 | 0.00 | +1.40 | +5.60% | 1 | 62 | 0.00% |
| ANF241115C00175000 | 2024-06-25 3:56PM EDT | 175.00 | 24.00 | 0.00 | 0.00 | +1.20 | +5.26% | 4 | 40 | 0.39% |
| ANF241115C00180000 | 2024-06-25 10:11AM EDT | 180.00 | 21.70 | 0.00 | 0.00 | +0.80 | +3.83% | 23 | 98 | 1.56% |
| ANF241115C00185000 | 2024-06-25 3:12PM EDT | 185.00 | 20.20 | 0.00 | 0.00 | +1.90 | +10.38% | 3 | 140 | 3.13% |
| ANF241115C00190000 | 2024-06-24 2:50PM EDT | 190.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 337 | 3.13% |
| ANF241115C00195000 | 2024-06-24 10:45AM EDT | 195.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 330 | 3.13% |
| ANF241115C00200000 | 2024-06-25 1:01PM EDT | 200.00 | 14.30 | 0.00 | 0.00 | +0.30 | +2.14% | 45 | 2,523 | 6.25% |
| ANF241115C00210000 | 2024-06-25 3:40PM EDT | 210.00 | 12.80 | 0.00 | 0.00 | -1.20 | -8.57% | 41 | 52 | 6.25% |
| ANF241115C00220000 | 2024-06-24 11:24AM EDT | 220.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 151 | 175 | 6.25% |
| ANF241115C00230000 | 2024-06-24 2:50PM EDT | 230.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 12.50% |
| ANF241115C00240000 | 2024-06-24 2:50PM EDT | 240.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| ANF241115C00250000 | 2024-06-21 3:37PM EDT | 250.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| ANF241115C00260000 | 2024-06-21 2:04PM EDT | 260.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| ANF241115C00270000 | 2024-06-17 3:45PM EDT | 270.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ANF241115C00280000 | 2024-06-18 3:04PM EDT | 280.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF241115P00060000 | 2024-05-29 12:30PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ANF241115P00065000 | 2024-04-23 12:05PM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| ANF241115P00070000 | 2024-06-04 9:54AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 25.00% |
| ANF241115P00075000 | 2024-06-14 2:52PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| ANF241115P00080000 | 2024-06-20 10:20AM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| ANF241115P00085000 | 2024-06-20 9:59AM EDT | 85.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 1,015 | 25.00% |
| ANF241115P00090000 | 2024-06-24 10:10AM EDT | 90.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 25.00% |
| ANF241115P00095000 | 2024-05-31 10:30AM EDT | 95.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| ANF241115P00100000 | 2024-06-25 10:19AM EDT | 100.00 | 1.67 | 0.00 | 0.00 | +0.24 | +16.78% | 11 | 462 | 12.50% |
| ANF241115P00105000 | 2024-06-24 1:20PM EDT | 105.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| ANF241115P00110000 | 2024-06-14 10:15AM EDT | 110.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 12.50% |
| ANF241115P00115000 | 2024-06-14 11:52AM EDT | 115.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 12.50% |
| ANF241115P00120000 | 2024-06-25 2:19PM EDT | 120.00 | 3.80 | 0.00 | 0.00 | -0.40 | -9.52% | 3 | 144 | 12.50% |
| ANF241115P00125000 | 2024-06-18 3:29PM EDT | 125.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| ANF241115P00130000 | 2024-06-24 2:18PM EDT | 130.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 12.50% |
| ANF241115P00135000 | 2024-06-14 11:50AM EDT | 135.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 6.25% |
| ANF241115P00140000 | 2024-06-24 3:03PM EDT | 140.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 6.25% |
| ANF241115P00145000 | 2024-06-25 3:45PM EDT | 145.00 | 9.52 | 0.00 | 0.00 | -0.68 | -6.67% | 19 | 138 | 6.25% |
| ANF241115P00150000 | 2024-06-24 3:29PM EDT | 150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 6.25% |
| ANF241115P00155000 | 2024-06-21 3:37PM EDT | 155.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 175 | 299 | 3.13% |
| ANF241115P00160000 | 2024-06-24 3:03PM EDT | 160.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 3.13% |
| ANF241115P00165000 | 2024-06-24 1:31PM EDT | 165.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 1.56% |
| ANF241115P00170000 | 2024-06-25 9:34AM EDT | 170.00 | 21.00 | 0.00 | 0.00 | -0.10 | -0.47% | 1 | 224 | 0.78% |
| ANF241115P00175000 | 2024-06-24 3:09PM EDT | 175.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| ANF241115P00180000 | 2024-06-25 1:01PM EDT | 180.00 | 25.95 | 0.00 | 0.00 | -0.61 | -2.30% | 10 | 26 | 0.00% |
| ANF241115P00185000 | 2024-06-21 12:34PM EDT | 185.00 | 29.00 | 0.00 | 0.00 | +0.25 | +0.87% | 1 | 37 | 0.00% |
| ANF241115P00190000 | 2024-06-25 1:01PM EDT | 190.00 | 32.12 | 0.00 | 0.00 | +0.92 | +2.95% | 10 | 21 | 0.00% |
| ANF241115P00195000 | 2024-06-13 10:19AM EDT | 195.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ANF241115P00200000 | 2024-06-06 1:02PM EDT | 200.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ANF241115P00210000 | 2024-06-18 10:34AM EDT | 210.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.