Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117C00003000 | 2024-04-03 2:01PM EDT | 3.00 | 128.10 | 116.80 | 120.60 | 0.00 | - | 5 | 5 | 212.11% |
| ANF250117C00005000 | 2024-04-24 3:58PM EDT | 5.00 | 110.39 | 115.00 | 118.50 | 0.00 | - | 5 | 58 | 184.38% |
| ANF250117C00008000 | 2024-04-11 1:38PM EDT | 8.00 | 108.30 | 112.00 | 115.40 | 0.00 | - | 10 | 6 | 148.24% |
| ANF250117C00010000 | 2024-04-23 10:08AM EDT | 10.00 | 107.48 | 109.60 | 114.00 | 0.00 | - | 1 | 9 | 144.34% |
| ANF250117C00013000 | 2023-11-15 11:18AM EDT | 13.00 | 59.15 | 70.60 | 73.60 | 0.00 | - | - | 12 | 0.00% |
| ANF250117C00015000 | 2023-06-12 11:44AM EDT | 15.00 | 20.86 | 22.00 | 22.40 | 0.00 | - | 7 | 11 | 0.00% |
| ANF250117C00017000 | 2023-01-09 2:09PM EDT | 17.00 | 15.40 | 16.10 | 16.70 | 0.00 | - | 5 | 5 | 0.00% |
| ANF250117C00020000 | 2024-01-19 11:20AM EDT | 20.00 | 78.55 | 101.20 | 102.80 | 0.00 | - | 5 | 114 | 112.31% |
| ANF250117C00022000 | 2023-05-23 2:22PM EDT | 22.00 | 7.50 | 18.50 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| ANF250117C00025000 | 2024-02-23 4:35PM EDT | 25.00 | 98.93 | 110.10 | 113.20 | 0.00 | - | 1 | 41 | 301.93% |
| ANF250117C00027000 | 2024-02-23 3:34PM EDT | 27.00 | 96.54 | 108.40 | 111.00 | 0.00 | - | 1 | 47 | 282.54% |
| ANF250117C00030000 | 2024-02-26 1:34PM EDT | 30.00 | 98.70 | 92.20 | 94.20 | 0.00 | - | 5 | 184 | 112.57% |
| ANF250117C00032000 | 2024-01-18 4:47PM EDT | 32.00 | 67.18 | 90.30 | 92.50 | 0.00 | - | 2 | 14 | 110.57% |
| ANF250117C00035000 | 2024-02-23 3:37PM EDT | 35.00 | 89.47 | 100.80 | 103.40 | 0.00 | - | 6 | 49 | 229.69% |
| ANF250117C00037000 | 2024-02-02 2:28PM EDT | 37.00 | 74.60 | 94.60 | 98.90 | 0.00 | - | 1 | 24 | 191.66% |
| ANF250117C00040000 | 2024-03-07 2:11PM EDT | 40.00 | 89.60 | 80.70 | 84.60 | 0.00 | - | 1 | 104 | 82.79% |
| ANF250117C00042000 | 2023-10-12 1:33PM EDT | 42.00 | 26.70 | 31.40 | 32.00 | 0.00 | - | 1 | 18 | 0.00% |
| ANF250117C00045000 | 2024-03-25 1:48PM EDT | 45.00 | 81.90 | 71.00 | 75.00 | 0.00 | - | 5 | 22 | 0.00% |
| ANF250117C00050000 | 2024-04-24 3:58PM EDT | 50.00 | 68.44 | 72.30 | 77.00 | 0.00 | - | 5 | 19 | 87.65% |
| ANF250117C00055000 | 2024-04-18 1:56PM EDT | 55.00 | 58.85 | 68.00 | 72.50 | 0.00 | - | 5 | 95 | 84.01% |
| ANF250117C00060000 | 2024-03-14 3:55PM EDT | 60.00 | 69.70 | 56.60 | 57.70 | 0.00 | - | 20 | 89 | 0.00% |
| ANF250117C00065000 | 2024-03-04 11:25AM EDT | 65.00 | 77.77 | 70.10 | 71.40 | 0.00 | - | 1 | 2 | 121.67% |
| ANF250117C00070000 | 2024-03-25 10:56AM EDT | 70.00 | 62.60 | 52.90 | 53.70 | 0.00 | - | 1 | 58 | 50.24% |
| ANF250117C00075000 | 2024-04-18 1:56PM EDT | 75.00 | 43.65 | 52.10 | 54.90 | 0.00 | - | 5 | 51 | 72.25% |
| ANF250117C00080000 | 2024-03-27 10:19AM EDT | 80.00 | 50.80 | 47.50 | 48.30 | 0.00 | - | 1 | 51 | 62.98% |
| ANF250117C00085000 | 2024-03-13 3:35PM EDT | 85.00 | 50.90 | 38.60 | 39.50 | 0.00 | - | 20 | 43 | 42.09% |
| ANF250117C00090000 | 2024-04-04 3:45PM EDT | 90.00 | 45.90 | 42.10 | 44.70 | 0.00 | - | 2 | 24 | 70.00% |
| ANF250117C00095000 | 2024-04-08 12:07PM EDT | 95.00 | 40.60 | 39.40 | 41.90 | 0.00 | - | 2 | 32 | 70.23% |
| ANF250117C00100000 | 2024-04-29 12:30PM EDT | 100.00 | 40.57 | 36.60 | 39.50 | 0.00 | - | 4 | 1,231 | 70.36% |
| ANF250117C00105000 | 2024-04-24 12:11PM EDT | 105.00 | 30.00 | 32.50 | 36.00 | 0.00 | - | 1 | 30 | 66.63% |
| ANF250117C00110000 | 2024-04-12 11:59AM EDT | 110.00 | 27.03 | 29.90 | 32.80 | 0.00 | - | 1 | 53 | 65.20% |
| ANF250117C00115000 | 2024-04-29 10:34AM EDT | 115.00 | 31.00 | 28.50 | 30.90 | 0.00 | - | 2 | 82 | 66.71% |
| ANF250117C00120000 | 2024-04-26 3:17PM EDT | 120.00 | 26.63 | 26.50 | 29.00 | 0.00 | - | 1 | 449 | 66.99% |
| ANF250117C00125000 | 2024-04-29 12:06PM EDT | 125.00 | 26.95 | 23.60 | 26.60 | 0.00 | - | 1 | 127 | 65.15% |
| ANF250117C00130000 | 2024-04-18 2:19PM EDT | 130.00 | 16.50 | 21.20 | 24.50 | 0.00 | - | 9 | 167 | 64.02% |
| ANF250117C00135000 | 2024-04-26 3:15PM EDT | 135.00 | 20.60 | 20.00 | 22.80 | 0.00 | - | 4 | 173 | 64.55% |
| ANF250117C00140000 | 2024-04-25 2:45PM EDT | 140.00 | 15.55 | 17.60 | 19.70 | 0.00 | - | 3 | 195 | 61.62% |
| ANF250117C00145000 | 2024-04-03 1:40PM EDT | 145.00 | 24.00 | 16.70 | 19.80 | 0.00 | - | 35 | 41 | 64.13% |
| ANF250117C00150000 | 2024-04-25 2:45PM EDT | 150.00 | 12.95 | 15.90 | 16.80 | 0.00 | - | 3 | 449 | 62.72% |
| ANF250117C00155000 | 2024-04-18 12:31PM EDT | 155.00 | 10.90 | 14.50 | 15.10 | 0.00 | - | 8 | 41 | 61.90% |
| ANF250117C00160000 | 2024-04-23 11:33AM EDT | 160.00 | 11.40 | 13.20 | 15.50 | 0.00 | - | 1 | 98 | 63.59% |
| ANF250117C00165000 | 2024-03-11 11:14AM EDT | 165.00 | 11.90 | 10.70 | 11.20 | 0.00 | - | 3 | 6 | 57.52% |
| ANF250117C00170000 | 2024-04-23 2:45PM EDT | 170.00 | 10.10 | 10.90 | 13.40 | 0.00 | - | 1 | 81 | 63.11% |
| ANF250117C00175000 | 2024-03-13 2:54PM EDT | 175.00 | 13.50 | 8.00 | 8.40 | 0.00 | - | 11 | 20 | 54.74% |
| ANF250117C00180000 | 2024-04-12 10:50AM EDT | 180.00 | 7.80 | 8.50 | 11.50 | 0.00 | - | 270 | 283 | 61.93% |
| ANF250117C00185000 | 2024-03-12 2:58PM EDT | 185.00 | 9.70 | 7.80 | 8.50 | 0.00 | - | 5 | 77 | 58.78% |
| ANF250117C00190000 | 2024-04-12 10:29AM EDT | 190.00 | 6.60 | 7.30 | 9.90 | 0.00 | - | 5 | 52 | 62.04% |
| ANF250117C00195000 | 2024-03-21 1:32PM EDT | 195.00 | 13.60 | 4.80 | 5.20 | 0.00 | - | 63 | 56 | 52.60% |
| ANF250117C00200000 | 2024-04-24 9:30AM EDT | 200.00 | 6.10 | 6.70 | 8.70 | 0.00 | - | 1 | 136 | 63.04% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117P00003000 | 2024-01-08 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 207 | 50.00% |
| ANF250117P00005000 | 2023-12-22 12:56PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 157.03% |
| ANF250117P00008000 | 2024-03-06 10:55AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 125.78% |
| ANF250117P00010000 | 2024-01-03 4:52PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 124.81% |
| ANF250117P00013000 | 2024-03-26 9:37AM EDT | 13.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 81 | 119.73% |
| ANF250117P00015000 | 2024-03-05 3:37PM EDT | 15.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 5 | 52 | 103.71% |
| ANF250117P00017000 | 2024-04-17 3:38PM EDT | 17.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 97.46% |
| ANF250117P00020000 | 2024-03-06 2:08PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 173 | 279 | 50.00% |
| ANF250117P00022000 | 2024-04-12 1:24PM EDT | 22.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 45 | 113 | 91.02% |
| ANF250117P00025000 | 2024-04-30 2:03PM EDT | 25.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 2 | 2,616 | 87.30% |
| ANF250117P00027000 | 2024-04-09 11:16AM EDT | 27.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 6 | 18 | 84.47% |
| ANF250117P00030000 | 2024-04-12 10:46AM EDT | 30.00 | 0.40 | 0.10 | 0.55 | 0.00 | - | 3 | 71 | 81.93% |
| ANF250117P00032000 | 2024-02-28 2:13PM EDT | 32.00 | 0.65 | 0.15 | 0.70 | 0.00 | - | 3 | 14 | 81.74% |
| ANF250117P00035000 | 2024-04-04 10:46AM EDT | 35.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 20 | 77.25% |
| ANF250117P00037000 | 2024-04-26 1:32PM EDT | 37.00 | 0.55 | 0.20 | 0.00 | 0.00 | - | 5 | 157 | 59.38% |
| ANF250117P00040000 | 2024-04-18 2:49PM EDT | 40.00 | 0.96 | 0.25 | 0.95 | 0.00 | - | 1 | 99 | 73.05% |
| ANF250117P00042000 | 2024-04-08 3:26PM EDT | 42.00 | 0.65 | 0.30 | 1.00 | 0.00 | - | 1 | 1,041 | 71.09% |
| ANF250117P00045000 | 2024-04-25 2:47PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| ANF250117P00050000 | 2024-04-10 10:03AM EDT | 50.00 | 1.80 | 0.70 | 1.45 | 0.00 | - | 1 | 650 | 66.87% |
| ANF250117P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 2.15 | 1.10 | 1.85 | 0.00 | - | 1 | 115 | 65.04% |
| ANF250117P00060000 | 2024-04-29 10:25AM EDT | 60.00 | 1.90 | 2.05 | 2.35 | 0.00 | - | 1 | 306 | 65.26% |
| ANF250117P00065000 | 2024-04-22 3:38PM EDT | 65.00 | 3.30 | 2.70 | 3.60 | 0.00 | - | 1,603 | 1,586 | 65.67% |
| ANF250117P00070000 | 2024-04-26 3:15PM EDT | 70.00 | 3.60 | 3.50 | 5.00 | 0.00 | - | 1 | 228 | 65.72% |
| ANF250117P00075000 | 2024-04-26 9:57AM EDT | 75.00 | 5.00 | 4.40 | 4.70 | 0.00 | - | 5 | 38 | 60.95% |
| ANF250117P00080000 | 2024-04-26 3:55PM EDT | 80.00 | 5.61 | 5.60 | 5.90 | 0.00 | - | 310 | 3,098 | 60.31% |
| ANF250117P00085000 | 2024-04-29 12:48PM EDT | 85.00 | 6.20 | 6.90 | 7.20 | 0.00 | - | 1 | 210 | 59.39% |
| ANF250117P00090000 | 2024-04-30 1:32PM EDT | 90.00 | 8.40 | 8.40 | 8.70 | -0.25 | -2.89% | 1 | 640 | 58.62% |
| ANF250117P00095000 | 2024-04-26 3:07PM EDT | 95.00 | 10.34 | 10.00 | 10.70 | 0.00 | - | 1 | 1,113 | 58.28% |
| ANF250117P00100000 | 2024-04-30 11:48AM EDT | 100.00 | 11.80 | 11.90 | 12.20 | -1.30 | -9.92% | 3 | 305 | 57.06% |
| ANF250117P00105000 | 2024-04-17 10:38AM EDT | 105.00 | 17.00 | 13.80 | 14.30 | 0.00 | - | 1 | 61 | 56.27% |
| ANF250117P00110000 | 2024-04-30 12:02PM EDT | 110.00 | 15.90 | 16.00 | 16.70 | -0.80 | -4.79% | 1 | 170 | 55.84% |
| ANF250117P00115000 | 2024-04-24 3:29PM EDT | 115.00 | 20.90 | 18.50 | 18.90 | 0.00 | - | 1 | 114 | 55.07% |
| ANF250117P00120000 | 2024-04-29 2:33PM EDT | 120.00 | 19.80 | 19.60 | 21.50 | 0.00 | - | 13 | 1,302 | 52.63% |
| ANF250117P00125000 | 2024-04-23 2:32PM EDT | 125.00 | 25.00 | 23.60 | 24.40 | 0.00 | - | 3 | 449 | 53.81% |
| ANF250117P00130000 | 2024-04-18 11:11AM EDT | 130.00 | 31.50 | 26.60 | 27.20 | 0.00 | - | 1 | 25 | 53.19% |
| ANF250117P00135000 | 2024-04-24 3:37PM EDT | 135.00 | 32.75 | 29.60 | 30.40 | 0.00 | - | 1 | 22 | 52.69% |
| ANF250117P00140000 | 2024-04-29 12:07PM EDT | 140.00 | 31.00 | 32.80 | 33.50 | 0.00 | - | 1 | 28 | 51.94% |
| ANF250117P00145000 | 2024-03-01 3:12PM EDT | 145.00 | 35.60 | 34.60 | 35.10 | 0.00 | - | 2 | 9 | 47.84% |
| ANF250117P00150000 | 2024-03-08 1:48PM EDT | 150.00 | 42.00 | 40.70 | 41.70 | 0.00 | - | 1 | 12 | 53.76% |
| ANF250117P00155000 | 2024-04-17 9:51AM EDT | 155.00 | 47.30 | 43.10 | 45.00 | 0.00 | - | 36 | 46 | 51.24% |
| ANF250117P00160000 | 2024-04-17 9:49AM EDT | 160.00 | 51.00 | 45.70 | 48.30 | 0.00 | - | 19 | 26 | 52.01% |
| ANF250117P00165000 | 2024-03-12 12:12PM EDT | 165.00 | 52.90 | 55.10 | 56.50 | 0.00 | - | - | 1 | 61.11% |
| ANF250117P00170000 | 2024-03-06 4:55PM EDT | 170.00 | 48.00 | 55.80 | 57.10 | 0.00 | - | 1 | 23 | 51.89% |
| ANF250117P00180000 | 2024-04-03 12:39PM EDT | 180.00 | 57.70 | 62.00 | 65.40 | 0.00 | - | 1 | 2 | 53.17% |
| ANF250117P00185000 | 2024-03-25 10:51AM EDT | 185.00 | 64.25 | 70.80 | 73.20 | 0.00 | - | 1 | 24 | 59.89% |
| ANF250117P00190000 | 2024-04-16 9:48AM EDT | 190.00 | 80.50 | 70.40 | 74.00 | 0.00 | - | - | 0 | 52.63% |
| ANF250117P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 68.90 | 71.10 | 72.60 | 0.00 | - | - | 10 | 0.00% |
| ANF250117P00200000 | 2024-04-09 12:47PM EDT | 200.00 | 84.55 | 79.30 | 81.90 | 0.00 | - | 1 | 1 | 48.42% |
© 2024 Yahoo. All rights reserved.