Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF260116C00025000 | 2024-03-18 2:04PM EDT | 25.00 | 109.00 | 89.20 | 93.50 | 0.00 | - | 5 | 15 | 0.00% |
| ANF260116C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 103.95 | 143.70 | 147.80 | 0.00 | - | 1 | 2 | 96.73% |
| ANF260116C00035000 | 2024-05-29 3:30PM EDT | 35.00 | 160.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANF260116C00040000 | 2024-06-14 2:34PM EDT | 40.00 | 148.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ANF260116C00045000 | 2024-01-05 4:48PM EDT | 45.00 | 54.20 | 70.30 | 72.90 | 0.00 | - | 1 | 2 | 0.00% |
| ANF260116C00050000 | 2024-04-30 3:58PM EDT | 50.00 | 78.50 | 132.00 | 136.50 | 0.00 | - | 1 | 1 | 109.81% |
| ANF260116C00055000 | 2023-12-28 11:52AM EDT | 55.00 | 45.90 | 58.80 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| ANF260116C00060000 | 2024-05-30 10:03AM EDT | 60.00 | 130.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANF260116C00065000 | 2024-02-07 11:22AM EDT | 65.00 | 52.93 | 64.70 | 67.40 | 0.00 | - | 1 | 14 | 0.00% |
| ANF260116C00070000 | 2024-04-12 9:33AM EDT | 70.00 | 60.67 | 71.20 | 73.90 | 0.00 | - | 1 | 3 | 0.00% |
| ANF260116C00075000 | 2024-06-10 9:49AM EDT | 75.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ANF260116C00080000 | 2024-06-12 1:39PM EDT | 80.00 | 122.08 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ANF260116C00085000 | 2024-02-27 4:24PM EDT | 85.00 | 63.44 | 57.80 | 60.70 | 0.00 | - | 1 | 3 | 0.00% |
| ANF260116C00090000 | 2024-05-30 10:49AM EDT | 90.00 | 105.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ANF260116C00095000 | 2024-06-24 12:25PM EDT | 95.00 | 93.10 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 0.00% |
| ANF260116C00100000 | 2024-05-28 10:37AM EDT | 100.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ANF260116C00110000 | 2024-05-29 12:08PM EDT | 110.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ANF260116C00115000 | 2024-05-06 2:25PM EDT | 115.00 | 47.10 | 80.90 | 83.10 | 0.00 | - | 4 | 33 | 68.77% |
| ANF260116C00120000 | 2024-06-20 10:41AM EDT | 120.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ANF260116C00125000 | 2024-06-03 1:03PM EDT | 125.00 | 77.95 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| ANF260116C00130000 | 2024-06-18 12:15PM EDT | 130.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| ANF260116C00135000 | 2024-06-17 10:14AM EDT | 135.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ANF260116C00140000 | 2024-06-10 3:08PM EDT | 140.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ANF260116C00145000 | 2024-06-17 10:15AM EDT | 145.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANF260116C00150000 | 2024-06-25 12:00PM EDT | 150.00 | 63.00 | 0.00 | 0.00 | +0.46 | +0.74% | 1 | 27 | 0.00% |
| ANF260116C00155000 | 2024-06-03 12:51PM EDT | 155.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ANF260116C00160000 | 2024-05-30 10:33AM EDT | 160.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| ANF260116C00165000 | 2024-06-24 12:35PM EDT | 165.00 | 55.26 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ANF260116C00170000 | 2024-06-20 12:52PM EDT | 170.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| ANF260116C00175000 | 2024-06-10 3:08PM EDT | 175.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.20% |
| ANF260116C00180000 | 2024-06-24 9:54AM EDT | 180.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
| ANF260116C00185000 | 2024-06-20 1:06PM EDT | 185.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| ANF260116C00190000 | 2024-06-21 1:51PM EDT | 190.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| ANF260116C00195000 | 2024-06-04 1:04PM EDT | 195.00 | 44.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ANF260116C00200000 | 2024-06-25 12:55PM EDT | 200.00 | 43.00 | 0.00 | 0.00 | -1.90 | -4.23% | 1 | 144 | 3.13% |
| ANF260116C00210000 | 2024-06-12 3:58PM EDT | 210.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| ANF260116C00220000 | 2024-06-13 9:39AM EDT | 220.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| ANF260116C00230000 | 2024-06-14 11:03AM EDT | 230.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| ANF260116C00240000 | 2024-06-18 12:36PM EDT | 240.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ANF260116C00250000 | 2024-06-20 10:15AM EDT | 250.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 6.25% |
| ANF260116C00260000 | 2024-06-18 10:18AM EDT | 260.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| ANF260116C00270000 | 2024-06-20 9:36AM EDT | 270.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| ANF260116C00280000 | 2024-06-25 1:19PM EDT | 280.00 | 24.00 | 0.00 | 0.00 | -6.82 | -22.13% | 2 | 1 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF260116P00025000 | 2024-06-24 9:30AM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 25.00% |
| ANF260116P00030000 | 2024-06-21 3:22PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| ANF260116P00035000 | 2024-06-21 3:21PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 25.00% |
| ANF260116P00040000 | 2024-05-31 3:58PM EDT | 40.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,033 | 25.00% |
| ANF260116P00045000 | 2024-05-30 9:30AM EDT | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| ANF260116P00050000 | 2024-06-05 1:59PM EDT | 50.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 21 | 309 | 25.00% |
| ANF260116P00055000 | 2024-06-25 2:12PM EDT | 55.00 | 2.69 | 0.00 | 0.00 | -0.51 | -15.94% | 1 | 56 | 25.00% |
| ANF260116P00060000 | 2024-06-21 12:54PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 522 | 12.50% |
| ANF260116P00065000 | 2024-04-09 10:38AM EDT | 65.00 | 8.45 | 6.20 | 8.30 | 0.00 | - | 1 | 102 | 75.66% |
| ANF260116P00070000 | 2024-06-24 9:31AM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 12.50% |
| ANF260116P00075000 | 2024-06-11 2:02PM EDT | 75.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| ANF260116P00080000 | 2024-06-21 2:24PM EDT | 80.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 51 | 97 | 12.50% |
| ANF260116P00085000 | 2024-06-14 10:47AM EDT | 85.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 12.50% |
| ANF260116P00090000 | 2024-06-21 9:36AM EDT | 90.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| ANF260116P00095000 | 2024-05-29 9:57AM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 12.50% |
| ANF260116P00100000 | 2024-06-21 10:07AM EDT | 100.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 6.25% |
| ANF260116P00105000 | 2024-06-14 11:15AM EDT | 105.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| ANF260116P00110000 | 2024-06-07 10:46AM EDT | 110.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| ANF260116P00115000 | 2024-06-18 10:26AM EDT | 115.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 6.25% |
| ANF260116P00120000 | 2024-06-10 12:46PM EDT | 120.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 25 | 98 | 6.25% |
| ANF260116P00125000 | 2024-05-29 12:13PM EDT | 125.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| ANF260116P00130000 | 2024-06-21 9:44AM EDT | 130.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 6.25% |
| ANF260116P00135000 | 2024-05-16 10:49AM EDT | 135.00 | 33.30 | 19.50 | 22.10 | 0.00 | - | 2 | 361 | 50.85% |
| ANF260116P00140000 | 2024-06-11 9:49AM EDT | 140.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| ANF260116P00145000 | 2024-05-28 11:41AM EDT | 145.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| ANF260116P00150000 | 2024-06-20 2:39PM EDT | 150.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 3.13% |
| ANF260116P00160000 | 2024-06-17 11:06AM EDT | 160.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| ANF260116P00170000 | 2024-06-25 11:42AM EDT | 170.00 | 40.53 | 0.00 | 0.00 | +4.03 | +11.04% | 3 | 12 | 0.39% |
| ANF260116P00175000 | 2024-06-20 1:44PM EDT | 175.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ANF260116P00185000 | 2024-06-14 2:18PM EDT | 185.00 | 45.49 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ANF260116P00190000 | 2024-06-14 11:00AM EDT | 190.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF260116P00200000 | 2024-06-24 12:40PM EDT | 200.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 0.00% |
| ANF260116P00230000 | 2024-06-25 3:26PM EDT | 230.00 | 77.70 | 0.00 | 0.00 | +0.60 | +0.78% | 2 | 2 | 0.00% |
| ANF260116P00250000 | 2024-06-18 10:11AM EDT | 250.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.