Canada markets open in 3 hours 12 minutes

Abercrombie & Fitch Co. (ANF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.27-0.08 (-0.52%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANF200925C000100002020-08-24 12:12AM EDT10.001.020.000.000.00--00.00%
ANF200925C000110002020-08-27 9:44AM EDT11.002.250.000.000.00-100.00%
ANF200925C000115002020-09-04 10:40AM EDT11.501.900.000.000.00-200.00%
ANF200925C000120002020-09-10 2:31PM EDT12.002.760.000.000.00-500.00%
ANF200925C000125002020-09-17 2:00PM EDT12.503.100.000.000.00-400.00%
ANF200925C000130002020-09-14 10:04AM EDT13.002.000.000.000.00-400.00%
ANF200925C000135002020-09-10 12:45PM EDT13.501.440.000.000.00-900.00%
ANF200925C000140002020-09-17 1:02PM EDT14.001.670.000.000.00-600.00%
ANF200925C000145002020-09-18 11:42AM EDT14.501.080.000.000.00-100.00%
ANF200925C000150002020-09-18 2:57PM EDT15.000.640.000.000.00-600.00%
ANF200925C000155002020-09-18 12:04PM EDT15.500.440.000.000.00-206.25%
ANF200925C000160002020-09-18 2:53PM EDT16.000.200.000.000.00-23012.50%
ANF200925C000165002020-09-18 2:57PM EDT16.500.100.000.000.00-9025.00%
ANF200925C000175002020-09-18 3:58PM EDT17.500.100.000.000.00-2025.00%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANF200925P000075002020-08-24 9:30AM EDT7.500.120.000.000.00--050.00%
ANF200925P000080002020-08-25 1:08PM EDT8.000.150.000.000.00--050.00%
ANF200925P000085002020-08-07 2:34PM EDT8.500.590.001.800.00-11607.81%
ANF200925P000090002020-08-27 11:08AM EDT9.000.150.000.000.00-1050.00%
ANF200925P000095002020-08-26 12:56PM EDT9.500.400.000.000.00--050.00%
ANF200925P000100002020-09-02 1:24PM EDT10.000.100.000.000.00-2050.00%
ANF200925P000105002020-08-17 12:08AM EDT10.501.200.003.300.00-15607.03%
ANF200925P000110002020-09-04 3:40PM EDT11.000.150.000.000.00-2050.00%
ANF200925P000115002020-09-04 11:14AM EDT11.500.350.000.000.00-1050.00%
ANF200925P000120002020-09-09 11:53AM EDT12.000.120.000.000.00-1050.00%
ANF200925P000125002020-09-11 12:53PM EDT12.500.150.000.000.00-1050.00%
ANF200925P000130002020-09-11 1:33PM EDT13.000.300.000.000.00-7050.00%
ANF200925P000135002020-09-18 12:30PM EDT13.500.070.000.000.00-21025.00%
ANF200925P000140002020-09-18 3:30PM EDT14.000.100.000.000.00-17025.00%
ANF200925P000145002020-09-18 1:23PM EDT14.500.200.000.000.00-5012.50%
ANF200925P000150002020-09-18 3:34PM EDT15.000.350.000.000.00-2606.25%
ANF200925P000155002020-09-21 12:14AM EDT15.500.60--0.00---0.00%
ANF200925P000160002020-09-21 12:14AM EDT16.000.85--0.00---0.00%
ANF200925P000180002020-08-28 10:07AM EDT18.006.000.000.000.00-100.00%