Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240426C00065000 | 2024-04-17 10:48AM EDT | 65.00 | 48.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240426C00070000 | 2024-03-15 11:05AM EDT | 70.00 | 57.13 | 41.10 | 42.70 | 0.00 | - | - | 2 | 0.00% |
| ANF240426C00075000 | 2024-04-18 10:29AM EDT | 75.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240426C00080000 | 2024-04-19 9:33AM EDT | 80.00 | 29.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANF240426C00085000 | 2024-04-18 10:59AM EDT | 85.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240426C00095000 | 2024-04-18 2:08PM EDT | 95.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240426C00098000 | 2024-04-25 3:30PM EDT | 98.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANF240426C00100000 | 2024-04-23 11:36AM EDT | 100.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240426C00101000 | 2024-04-16 1:58PM EDT | 101.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240426C00102000 | 2024-04-15 9:35AM EDT | 102.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240426C00103000 | 2024-04-25 10:22AM EDT | 103.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| ANF240426C00104000 | 2024-04-19 3:44PM EDT | 104.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240426C00105000 | 2024-04-19 3:44PM EDT | 105.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240426C00106000 | 2024-04-22 12:39PM EDT | 106.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240426C00107000 | 2024-04-22 12:05PM EDT | 107.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANF240426C00108000 | 2024-04-25 3:54PM EDT | 108.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240426C00109000 | 2024-04-25 3:05PM EDT | 109.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240426C00110000 | 2024-04-23 10:10AM EDT | 110.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ANF240426C00111000 | 2024-04-25 3:05PM EDT | 111.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ANF240426C00112000 | 2024-04-25 3:30PM EDT | 112.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ANF240426C00113000 | 2024-04-25 3:05PM EDT | 113.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ANF240426C00114000 | 2024-04-25 2:20PM EDT | 114.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ANF240426C00115000 | 2024-04-25 3:13PM EDT | 115.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ANF240426C00116000 | 2024-04-25 3:56PM EDT | 116.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ANF240426C00117000 | 2024-04-25 3:13PM EDT | 117.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ANF240426C00118000 | 2024-04-25 3:54PM EDT | 118.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ANF240426C00119000 | 2024-04-25 12:10PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ANF240426C00120000 | 2024-04-25 2:49PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| ANF240426C00121000 | 2024-04-25 2:31PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANF240426C00122000 | 2024-04-25 2:24PM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ANF240426C00123000 | 2024-04-25 9:34AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240426C00124000 | 2024-04-25 1:04PM EDT | 124.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240426C00125000 | 2024-04-25 11:17AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANF240426C00126000 | 2024-04-25 2:49PM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ANF240426C00127000 | 2024-04-23 3:58PM EDT | 127.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240426C00128000 | 2024-04-19 2:51PM EDT | 128.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ANF240426C00129000 | 2024-04-24 9:44AM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ANF240426C00130000 | 2024-04-25 10:06AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240426C00131000 | 2024-04-17 9:37AM EDT | 131.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240426C00132000 | 2024-04-23 3:55PM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| ANF240426C00133000 | 2024-04-17 9:38AM EDT | 133.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240426C00134000 | 2024-04-24 12:00PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240426C00135000 | 2024-04-24 11:59AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240426C00136000 | 2024-04-24 11:59AM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240426C00137000 | 2024-04-23 2:10PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ANF240426C00138000 | 2024-04-16 1:39PM EDT | 138.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| ANF240426C00139000 | 2024-04-16 3:39PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240426C00140000 | 2024-04-25 10:36AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ANF240426C00141000 | 2024-04-04 9:30AM EDT | 141.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ANF240426C00142000 | 2024-04-12 11:16AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANF240426C00143000 | 2024-04-11 11:53AM EDT | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ANF240426C00144000 | 2024-03-25 9:35AM EDT | 144.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 50.00% |
| ANF240426C00145000 | 2024-04-10 12:12PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANF240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240426C00150000 | 2024-04-15 2:05PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240426C00155000 | 2024-04-01 11:02AM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240426C00160000 | 2024-04-04 9:43AM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240426C00165000 | 2024-04-25 9:37AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240426C00170000 | 2024-04-09 10:30AM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ANF240426C00180000 | 2024-04-25 9:37AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240426P00075000 | 2024-04-16 9:59AM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240426P00085000 | 2024-03-18 9:45AM EDT | 85.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 353.91% |
| ANF240426P00090000 | 2024-04-24 10:57AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ANF240426P00094000 | 2024-04-19 11:41AM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240426P00095000 | 2024-04-23 2:00PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| ANF240426P00096000 | 2024-04-23 1:10PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ANF240426P00097000 | 2024-04-23 11:12AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ANF240426P00098000 | 2024-04-19 3:55PM EDT | 98.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240426P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ANF240426P00101000 | 2024-04-25 9:52AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240426P00102000 | 2024-04-23 3:40PM EDT | 102.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| ANF240426P00103000 | 2024-04-25 9:40AM EDT | 103.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240426P00104000 | 2024-04-22 1:53PM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ANF240426P00105000 | 2024-04-25 1:55PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ANF240426P00106000 | 2024-04-25 11:52AM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ANF240426P00107000 | 2024-04-25 1:26PM EDT | 107.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ANF240426P00108000 | 2024-04-25 11:01AM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANF240426P00109000 | 2024-04-25 9:31AM EDT | 109.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANF240426P00110000 | 2024-04-25 3:40PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| ANF240426P00111000 | 2024-04-25 3:12PM EDT | 111.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| ANF240426P00112000 | 2024-04-25 3:50PM EDT | 112.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| ANF240426P00113000 | 2024-04-25 2:19PM EDT | 113.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ANF240426P00114000 | 2024-04-25 3:58PM EDT | 114.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| ANF240426P00115000 | 2024-04-25 3:52PM EDT | 115.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| ANF240426P00116000 | 2024-04-25 3:13PM EDT | 116.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ANF240426P00117000 | 2024-04-25 10:46AM EDT | 117.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANF240426P00118000 | 2024-04-25 2:52PM EDT | 118.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ANF240426P00119000 | 2024-04-25 1:57PM EDT | 119.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240426P00120000 | 2024-04-24 10:21AM EDT | 120.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240426P00121000 | 2024-04-24 11:08AM EDT | 121.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240426P00122000 | 2024-04-19 2:47PM EDT | 122.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240426P00123000 | 2024-04-24 11:25AM EDT | 123.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240426P00124000 | 2024-04-19 9:30AM EDT | 124.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240426P00125000 | 2024-04-24 3:46PM EDT | 125.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240426P00126000 | 2024-04-24 10:09AM EDT | 126.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240426P00127000 | 2024-04-24 2:28PM EDT | 127.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240426P00128000 | 2024-04-24 3:06PM EDT | 128.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240426P00129000 | 2024-04-25 10:12AM EDT | 129.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240426P00130000 | 2024-04-25 10:41AM EDT | 130.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240426P00131000 | 2024-04-08 11:57AM EDT | 131.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240426P00132000 | 2024-04-25 10:41AM EDT | 132.00 | 19.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240426P00133000 | 2024-04-22 1:29PM EDT | 133.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240426P00135000 | 2024-04-16 2:08PM EDT | 135.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240426P00136000 | 2024-04-15 10:24AM EDT | 136.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANF240426P00137000 | 2024-04-25 3:05PM EDT | 137.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240426P00138000 | 2024-04-05 3:59PM EDT | 138.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240426P00139000 | 2024-04-08 10:29AM EDT | 139.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240426P00140000 | 2024-04-25 3:05PM EDT | 140.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240426P00145000 | 2024-03-15 9:31AM EDT | 145.00 | 21.26 | 31.10 | 35.50 | 0.00 | - | - | 1 | 509.86% |
| ANF240426P00155000 | 2024-04-17 2:14PM EDT | 155.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.