Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503C00065000 | 2024-04-26 9:54AM EDT | 65.00 | 51.55 | 55.00 | 58.20 | 0.00 | - | 4 | 4 | 257.03% |
| ANF240503C00075000 | 2024-04-26 9:55AM EDT | 75.00 | 41.37 | 44.90 | 48.50 | 0.00 | - | 5 | 5 | 227.73% |
| ANF240503C00080000 | 2024-04-26 10:20AM EDT | 80.00 | 38.99 | 39.80 | 44.00 | 0.00 | - | 8 | 8 | 228.32% |
| ANF240503C00085000 | 2024-04-26 9:56AM EDT | 85.00 | 31.38 | 35.50 | 38.40 | 0.00 | - | 1 | 1 | 204.88% |
| ANF240503C00095000 | 2024-04-26 12:30PM EDT | 95.00 | 25.05 | 25.00 | 28.50 | 0.00 | - | 1 | 3 | 132.81% |
| ANF240503C00100000 | 2024-04-29 9:54AM EDT | 100.00 | 22.50 | 19.20 | 23.50 | -0.64 | -2.77% | 1 | 6 | 193.07% |
| ANF240503C00102000 | 2024-04-25 2:07PM EDT | 102.00 | 13.50 | 17.50 | 21.90 | 0.00 | - | - | 1 | 95.51% |
| ANF240503C00103000 | 2024-04-26 11:03AM EDT | 103.00 | 16.40 | 16.20 | 20.50 | 0.00 | - | 400 | 2 | 172.95% |
| ANF240503C00104000 | 2024-04-25 10:42AM EDT | 104.00 | 9.40 | 15.20 | 19.70 | 0.00 | - | - | 8 | 172.56% |
| ANF240503C00105000 | 2024-04-22 10:49AM EDT | 105.00 | 8.90 | 14.20 | 18.90 | 0.00 | - | 1 | 5 | 61.72% |
| ANF240503C00106000 | 2024-04-22 9:47AM EDT | 106.00 | 8.40 | 13.50 | 18.00 | 0.00 | - | 1 | 2 | 81.93% |
| ANF240503C00107000 | 2024-04-25 10:14AM EDT | 107.00 | 8.00 | 12.50 | 16.80 | 0.00 | - | 1 | 11 | 69.14% |
| ANF240503C00108000 | 2024-04-22 10:01AM EDT | 108.00 | 7.20 | 11.50 | 16.00 | 0.00 | - | 4 | 15 | 72.85% |
| ANF240503C00109000 | 2024-04-29 10:14AM EDT | 109.00 | 15.20 | 10.50 | 15.20 | 0.00 | - | 1 | 7 | 74.32% |
| ANF240503C00110000 | 2024-04-26 2:33PM EDT | 110.00 | 11.20 | 9.50 | 14.00 | 0.00 | - | 28 | 100 | 63.77% |
| ANF240503C00111000 | 2024-04-29 1:59PM EDT | 111.00 | 15.60 | 8.80 | 12.70 | 0.00 | - | 2 | 42 | 59.18% |
| ANF240503C00112000 | 2024-04-26 10:57AM EDT | 112.00 | 7.94 | 8.10 | 11.80 | 0.00 | - | 15 | 53 | 64.31% |
| ANF240503C00113000 | 2024-04-30 10:32AM EDT | 113.00 | 11.95 | 7.90 | 10.80 | +3.28 | +37.83% | 2 | 77 | 73.39% |
| ANF240503C00114000 | 2024-04-30 2:44PM EDT | 114.00 | 9.30 | 7.10 | 9.60 | -1.15 | -11.00% | 9 | 31 | 67.53% |
| ANF240503C00115000 | 2024-04-30 2:42PM EDT | 115.00 | 8.40 | 6.90 | 7.50 | -3.00 | -26.32% | 20 | 91 | 57.08% |
| ANF240503C00116000 | 2024-04-29 11:59AM EDT | 116.00 | 9.88 | 6.00 | 7.80 | 0.00 | - | 2 | 20 | 69.82% |
| ANF240503C00117000 | 2024-04-30 3:57PM EDT | 117.00 | 5.73 | 5.00 | 7.30 | -2.17 | -27.47% | 3 | 75 | 68.80% |
| ANF240503C00118000 | 2024-04-29 11:19AM EDT | 118.00 | 7.45 | 3.40 | 6.40 | 0.00 | - | 8 | 64 | 55.86% |
| ANF240503C00119000 | 2024-04-29 11:31AM EDT | 119.00 | 6.70 | 3.90 | 5.00 | 0.00 | - | 15 | 117 | 60.23% |
| ANF240503C00120000 | 2024-04-30 1:18PM EDT | 120.00 | 4.02 | 2.55 | 5.30 | -1.97 | -32.89% | 12 | 135 | 61.60% |
| ANF240503C00121000 | 2024-04-30 2:31PM EDT | 121.00 | 3.72 | 2.75 | 3.10 | -2.28 | -38.00% | 3 | 192 | 52.47% |
| ANF240503C00122000 | 2024-04-30 3:59PM EDT | 122.00 | 2.37 | 2.25 | 2.60 | -2.29 | -49.14% | 49 | 115 | 52.30% |
| ANF240503C00123000 | 2024-04-30 3:59PM EDT | 123.00 | 1.95 | 1.85 | 2.05 | -2.76 | -58.60% | 92 | 119 | 51.39% |
| ANF240503C00124000 | 2024-04-30 3:59PM EDT | 124.00 | 1.55 | 1.45 | 1.65 | -2.45 | -61.25% | 72 | 146 | 50.81% |
| ANF240503C00125000 | 2024-04-30 3:53PM EDT | 125.00 | 1.35 | 0.65 | 2.30 | -2.10 | -60.87% | 52 | 118 | 56.10% |
| ANF240503C00126000 | 2024-04-30 12:21PM EDT | 126.00 | 1.50 | 0.35 | 2.45 | -1.25 | -45.45% | 13 | 130 | 60.89% |
| ANF240503C00127000 | 2024-04-30 1:36PM EDT | 127.00 | 1.08 | 0.30 | 1.80 | -1.42 | -56.80% | 5 | 241 | 58.50% |
| ANF240503C00128000 | 2024-04-30 3:59PM EDT | 128.00 | 0.55 | 0.50 | 0.60 | -1.33 | -70.74% | 23 | 94 | 51.51% |
| ANF240503C00129000 | 2024-04-30 10:40AM EDT | 129.00 | 1.05 | 0.15 | 1.30 | -0.60 | -36.36% | 2 | 109 | 60.21% |
| ANF240503C00130000 | 2024-04-30 1:40PM EDT | 130.00 | 0.60 | 0.25 | 1.35 | -0.59 | -49.58% | 38 | 276 | 67.33% |
| ANF240503C00131000 | 2024-04-30 12:16PM EDT | 131.00 | 0.40 | 0.20 | 1.00 | -0.50 | -55.56% | 1 | 113 | 65.53% |
| ANF240503C00132000 | 2024-04-29 1:26PM EDT | 132.00 | 0.65 | 0.00 | 1.10 | -0.38 | -36.89% | 2 | 68 | 68.16% |
| ANF240503C00133000 | 2024-04-30 10:48AM EDT | 133.00 | 0.33 | 0.10 | 1.00 | -0.22 | -40.00% | 2 | 29 | 72.36% |
| ANF240503C00134000 | 2024-04-30 1:34PM EDT | 134.00 | 0.15 | 0.05 | 0.15 | -0.28 | -65.12% | 10 | 52 | 51.95% |
| ANF240503C00135000 | 2024-04-30 3:15PM EDT | 135.00 | 0.19 | 0.05 | 1.65 | -0.26 | -57.78% | 10 | 69 | 91.70% |
| ANF240503C00136000 | 2024-04-29 3:47PM EDT | 136.00 | 0.15 | 0.00 | 0.10 | -0.10 | -40.00% | 1 | 34 | 51.95% |
| ANF240503C00137000 | 2024-04-30 12:44PM EDT | 137.00 | 0.05 | 0.00 | 0.95 | -0.22 | -81.48% | 3 | 47 | 85.16% |
| ANF240503C00138000 | 2024-04-30 10:22AM EDT | 138.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 5 | 58 | 57.81% |
| ANF240503C00139000 | 2024-04-29 12:37PM EDT | 139.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 30 | 53 | 74.51% |
| ANF240503C00140000 | 2024-04-29 2:26PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 44 | 91.02% |
| ANF240503C00141000 | 2024-04-18 9:37AM EDT | 141.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 94.43% |
| ANF240503C00144000 | 2024-04-09 10:28AM EDT | 144.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 5 | 104.40% |
| ANF240503C00150000 | 2024-04-15 2:49PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 21 | 97.66% |
| ANF240503C00160000 | 2024-04-08 1:45PM EDT | 160.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 20 | 103.13% |
| ANF240503C00165000 | 2024-03-27 9:57AM EDT | 165.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 153.71% |
| ANF240503C00170000 | 2024-04-09 10:30AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 121.88% |
| ANF240503C00190000 | 2024-03-25 3:59PM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 222.85% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503P00075000 | 2024-04-23 10:38AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 257.62% |
| ANF240503P00085000 | 2024-04-16 12:11PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| ANF240503P00089000 | 2024-04-22 12:29PM EDT | 89.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 118.75% |
| ANF240503P00090000 | 2024-04-19 3:09PM EDT | 90.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 42 | 114.84% |
| ANF240503P00093000 | 2024-04-23 12:03PM EDT | 93.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 156.64% |
| ANF240503P00095000 | 2024-04-26 10:04AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 43 | 96.09% |
| ANF240503P00098000 | 2024-04-25 9:40AM EDT | 98.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 8 | 85.16% |
| ANF240503P00100000 | 2024-04-26 10:01AM EDT | 100.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 15 | 143 | 78.13% |
| ANF240503P00101000 | 2024-04-29 9:50AM EDT | 101.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 5 | 43 | 140.04% |
| ANF240503P00102000 | 2024-04-29 12:06PM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 71.09% |
| ANF240503P00103000 | 2024-04-30 10:12AM EDT | 103.00 | 0.04 | 0.00 | 1.00 | -0.06 | -60.00% | 1 | 5 | 113.77% |
| ANF240503P00104000 | 2024-04-26 12:00PM EDT | 104.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 88.48% |
| ANF240503P00105000 | 2024-04-30 11:17AM EDT | 105.00 | 0.03 | 0.05 | 0.10 | +0.01 | +50.00% | 11 | 50 | 70.51% |
| ANF240503P00106000 | 2024-04-29 1:53PM EDT | 106.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 2 | 345 | 66.60% |
| ANF240503P00107000 | 2024-04-29 12:06PM EDT | 107.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 21 | 32 | 80.47% |
| ANF240503P00108000 | 2024-04-30 12:48PM EDT | 108.00 | 0.08 | 0.05 | 1.05 | -0.02 | -20.00% | 5 | 57 | 90.33% |
| ANF240503P00109000 | 2024-04-29 12:24PM EDT | 109.00 | 0.08 | 0.05 | 1.10 | -0.02 | -20.00% | 6 | 82 | 86.13% |
| ANF240503P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 39 | 531 | 56.06% |
| ANF240503P00111000 | 2024-04-30 12:48PM EDT | 111.00 | 0.18 | 0.15 | 0.25 | -0.21 | -53.85% | 4 | 22 | 57.32% |
| ANF240503P00112000 | 2024-04-30 3:39PM EDT | 112.00 | 0.20 | 0.20 | 0.30 | +0.04 | +25.00% | 2 | 33 | 55.66% |
| ANF240503P00113000 | 2024-04-29 2:39PM EDT | 113.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 21 | 77 | 55.76% |
| ANF240503P00114000 | 2024-04-30 12:31PM EDT | 114.00 | 0.32 | 0.35 | 0.50 | +0.05 | +18.52% | 11 | 51 | 53.81% |
| ANF240503P00115000 | 2024-04-30 1:24PM EDT | 115.00 | 0.45 | 0.50 | 0.65 | +0.15 | +50.00% | 41 | 93 | 53.71% |
| ANF240503P00116000 | 2024-04-30 11:25AM EDT | 116.00 | 0.45 | 0.65 | 0.80 | +0.02 | +4.65% | 4 | 56 | 52.54% |
| ANF240503P00117000 | 2024-04-30 11:56AM EDT | 117.00 | 0.75 | 0.85 | 1.00 | +0.15 | +25.00% | 21 | 17 | 51.81% |
| ANF240503P00118000 | 2024-04-30 3:59PM EDT | 118.00 | 1.20 | 0.95 | 2.35 | +0.55 | +84.62% | 49 | 139 | 61.91% |
| ANF240503P00119000 | 2024-04-30 3:50PM EDT | 119.00 | 1.30 | 0.45 | 1.65 | +0.55 | +73.33% | 36 | 85 | 54.30% |
| ANF240503P00120000 | 2024-04-30 3:50PM EDT | 120.00 | 1.67 | 1.70 | 2.00 | +0.68 | +68.69% | 69 | 173 | 50.34% |
| ANF240503P00121000 | 2024-04-30 10:56AM EDT | 121.00 | 2.30 | 2.15 | 2.35 | +1.10 | +91.67% | 65 | 105 | 51.37% |
| ANF240503P00122000 | 2024-04-30 3:53PM EDT | 122.00 | 2.82 | 2.60 | 2.85 | +1.16 | +69.88% | 69 | 59 | 51.20% |
| ANF240503P00123000 | 2024-04-30 3:56PM EDT | 123.00 | 3.20 | 3.10 | 3.40 | +1.54 | +92.77% | 11 | 31 | 50.78% |
| ANF240503P00124000 | 2024-04-30 12:25PM EDT | 124.00 | 3.18 | 3.70 | 4.10 | +0.77 | +31.95% | 32 | 41 | 52.27% |
| ANF240503P00125000 | 2024-04-30 3:01PM EDT | 125.00 | 3.80 | 2.70 | 4.90 | +1.16 | +43.94% | 91 | 77 | 54.88% |
| ANF240503P00126000 | 2024-04-30 3:59PM EDT | 126.00 | 5.40 | 3.30 | 5.60 | +2.32 | +75.32% | 33 | 41 | 54.39% |
| ANF240503P00127000 | 2024-04-30 10:53AM EDT | 127.00 | 4.40 | 5.40 | 8.30 | +0.55 | +14.29% | 7 | 12 | 66.26% |
| ANF240503P00128000 | 2024-04-30 2:37PM EDT | 128.00 | 5.70 | 5.70 | 8.30 | +0.90 | +18.75% | 3 | 11 | 82.72% |
| ANF240503P00129000 | 2024-04-29 11:39AM EDT | 129.00 | 5.50 | 7.40 | 9.80 | 0.00 | - | 5 | 19 | 71.24% |
| ANF240503P00130000 | 2024-04-29 3:59PM EDT | 130.00 | 6.01 | 7.00 | 10.60 | 0.00 | - | 1 | 13 | 50.59% |
| ANF240503P00131000 | 2024-04-30 10:58AM EDT | 131.00 | 7.80 | 9.00 | 11.80 | -5.24 | -40.18% | 5 | 1 | 75.73% |
| ANF240503P00132000 | 2024-04-29 1:16PM EDT | 132.00 | 6.80 | 9.00 | 12.70 | 0.00 | - | 1 | 5 | 60.94% |
| ANF240503P00134000 | 2024-04-18 12:50PM EDT | 134.00 | 23.60 | 11.00 | 14.90 | 0.00 | - | - | 1 | 73.24% |
| ANF240503P00135000 | 2024-04-29 10:05AM EDT | 135.00 | 12.15 | 12.70 | 14.80 | 0.00 | - | 1 | 1 | 67.38% |
| ANF240503P00137000 | 2024-04-08 3:13PM EDT | 137.00 | 17.95 | 13.00 | 17.60 | 0.00 | - | 1 | 0 | 137.99% |
| ANF240503P00138000 | 2024-03-25 10:08AM EDT | 138.00 | 10.90 | 20.00 | 21.60 | 0.00 | - | 2 | 0 | 195.85% |
| ANF240503P00140000 | 2024-04-04 3:22PM EDT | 140.00 | 18.10 | 16.20 | 21.00 | 0.00 | - | 2 | 1 | 72.46% |
© 2024 Yahoo. All rights reserved.