Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,644.55 +497.77 (+0.79%) CMC Crypto 200
1,391.12 -5.41 (-0.39%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503C00095000 | 2024-04-26 12:30PM EDT | 95.00 | 25.05 | 25.70 | 28.10 | +10.25 | +69.26% | 1 | 3 | 153.71% |
| ANF240503C00100000 | 2024-04-26 1:43PM EDT | 100.00 | 20.81 | 21.60 | 23.70 | +7.81 | +60.08% | 1 | 11 | 110.84% |
| ANF240503C00103000 | 2024-04-15 12:28PM EDT | 103.00 | 16.40 | 18.10 | 20.60 | +5.10 | +45.13% | 400 | 1 | 82.42% |
| ANF240503C00105000 | 2024-04-22 10:49AM EDT | 105.00 | 8.90 | 16.60 | 18.00 | 0.00 | - | 1 | 5 | 71.68% |
| ANF240503C00106000 | 2024-04-22 9:47AM EDT | 106.00 | 8.40 | 15.60 | 17.10 | 0.00 | - | 1 | 2 | 71.00% |
| ANF240503C00107000 | 2024-04-25 10:14AM EDT | 107.00 | 8.00 | 14.80 | 15.70 | 0.00 | - | 1 | 11 | 61.04% |
| ANF240503C00108000 | 2024-04-22 10:01AM EDT | 108.00 | 7.20 | 13.90 | 15.80 | 0.00 | - | 4 | 15 | 83.50% |
| ANF240503C00109000 | 2024-04-26 10:30AM EDT | 109.00 | 10.20 | 13.00 | 13.90 | +4.30 | +72.88% | 2 | 5 | 64.36% |
| ANF240503C00110000 | 2024-04-26 2:33PM EDT | 110.00 | 11.20 | 11.20 | 12.80 | +5.90 | +111.32% | 28 | 115 | 72.85% |
| ANF240503C00111000 | 2024-04-24 3:22PM EDT | 111.00 | 6.25 | 11.20 | 11.90 | 0.00 | - | 2 | 41 | 60.16% |
| ANF240503C00112000 | 2024-04-26 10:57AM EDT | 112.00 | 7.94 | 10.10 | 11.40 | +2.54 | +47.04% | 15 | 51 | 62.35% |
| ANF240503C00113000 | 2024-04-26 3:05PM EDT | 113.00 | 8.67 | 9.40 | 10.20 | +3.87 | +80.62% | 56 | 71 | 59.28% |
| ANF240503C00114000 | 2024-04-26 3:03PM EDT | 114.00 | 7.92 | 8.60 | 9.20 | +4.92 | +164.00% | 16 | 26 | 57.28% |
| ANF240503C00115000 | 2024-04-26 3:59PM EDT | 115.00 | 8.06 | 7.80 | 8.40 | +4.46 | +123.89% | 86 | 100 | 57.28% |
| ANF240503C00116000 | 2024-04-26 3:53PM EDT | 116.00 | 7.20 | 7.00 | 7.50 | +4.00 | +125.00% | 32 | 47 | 55.42% |
| ANF240503C00117000 | 2024-04-26 3:47PM EDT | 117.00 | 6.30 | 6.30 | 7.80 | +3.52 | +126.62% | 21 | 67 | 65.58% |
| ANF240503C00118000 | 2024-04-26 3:54PM EDT | 118.00 | 5.73 | 5.50 | 5.90 | +3.23 | +129.20% | 156 | 64 | 53.13% |
| ANF240503C00119000 | 2024-04-26 3:54PM EDT | 119.00 | 5.07 | 4.30 | 5.40 | +3.12 | +160.00% | 175 | 43 | 59.30% |
| ANF240503C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 4.43 | 4.20 | 4.50 | +2.73 | +160.59% | 71 | 123 | 51.76% |
| ANF240503C00121000 | 2024-04-26 3:00PM EDT | 121.00 | 3.30 | 3.70 | 4.00 | +1.92 | +139.13% | 270 | 234 | 52.78% |
| ANF240503C00122000 | 2024-04-26 3:48PM EDT | 122.00 | 3.12 | 3.20 | 3.50 | +1.89 | +153.66% | 71 | 78 | 53.03% |
| ANF240503C00123000 | 2024-04-26 3:55PM EDT | 123.00 | 2.74 | 2.70 | 2.90 | +1.70 | +163.46% | 24 | 112 | 51.69% |
| ANF240503C00124000 | 2024-04-26 3:49PM EDT | 124.00 | 2.30 | 2.30 | 2.80 | +1.45 | +170.59% | 101 | 42 | 54.44% |
| ANF240503C00125000 | 2024-04-26 3:53PM EDT | 125.00 | 1.95 | 0.95 | 2.15 | +1.25 | +178.57% | 74 | 33 | 54.03% |
| ANF240503C00126000 | 2024-04-26 2:14PM EDT | 126.00 | 1.60 | 1.60 | 1.80 | +1.30 | +433.33% | 143 | 22 | 51.95% |
| ANF240503C00127000 | 2024-04-26 3:49PM EDT | 127.00 | 1.35 | 1.20 | 1.50 | +1.15 | +575.00% | 26 | 250 | 50.73% |
| ANF240503C00128000 | 2024-04-26 3:45PM EDT | 128.00 | 1.05 | 0.20 | 1.25 | +0.80 | +320.00% | 11 | 67 | 53.61% |
| ANF240503C00129000 | 2024-04-26 3:59PM EDT | 129.00 | 0.97 | 0.85 | 1.00 | +0.62 | +177.14% | 61 | 25 | 51.27% |
| ANF240503C00130000 | 2024-04-26 3:39PM EDT | 130.00 | 0.70 | 0.70 | 0.85 | +0.45 | +180.00% | 27 | 261 | 51.90% |
| ANF240503C00131000 | 2024-04-26 2:27PM EDT | 131.00 | 0.55 | 0.55 | 0.70 | +0.25 | +83.33% | 29 | 16 | 51.90% |
| ANF240503C00132000 | 2024-04-26 3:49PM EDT | 132.00 | 0.44 | 0.45 | 0.55 | +0.19 | +76.00% | 13 | 27 | 51.90% |
| ANF240503C00133000 | 2024-04-26 12:34PM EDT | 133.00 | 0.21 | 0.35 | 0.45 | -0.02 | -8.70% | 1 | 17 | 52.05% |
| ANF240503C00134000 | 2024-04-26 1:32PM EDT | 134.00 | 0.30 | 0.25 | 1.20 | -0.46 | -60.53% | 45 | 3 | 65.53% |
| ANF240503C00135000 | 2024-04-26 3:58PM EDT | 135.00 | 0.20 | 0.20 | 0.25 | +0.08 | +66.67% | 6 | 35 | 50.98% |
| ANF240503C00136000 | 2024-04-26 3:41PM EDT | 136.00 | 0.13 | 0.15 | 0.25 | -0.07 | -35.00% | 2 | 15 | 52.54% |
| ANF240503C00137000 | 2024-04-26 3:57PM EDT | 137.00 | 0.10 | 0.10 | 0.20 | -0.04 | -28.57% | 62 | 8 | 52.25% |
| ANF240503C00138000 | 2024-04-26 10:24AM EDT | 138.00 | 0.08 | 0.05 | 0.60 | -0.04 | -33.33% | 19 | 4 | 64.36% |
| ANF240503C00139000 | 2024-04-24 10:34AM EDT | 139.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 9 | 24 | 50.98% |
| ANF240503C00140000 | 2024-04-24 10:34AM EDT | 140.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 9 | 38 | 53.32% |
| ANF240503C00141000 | 2024-04-18 9:37AM EDT | 141.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 55.66% |
| ANF240503C00144000 | 2024-04-09 10:28AM EDT | 144.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | - | 5 | 76.66% |
| ANF240503C00150000 | 2024-04-15 2:49PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 21 | 78.32% |
| ANF240503C00160000 | 2024-04-08 1:45PM EDT | 160.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 20 | 113.48% |
| ANF240503C00165000 | 2024-03-27 9:57AM EDT | 165.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 123.83% |
| ANF240503C00170000 | 2024-04-09 10:30AM EDT | 170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 133.59% |
| ANF240503C00190000 | 2024-03-25 3:59PM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 180.47% |
Putsfor3 May 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 | 0.50 | 0.00 | - | 3 | 1 | 197.46% |
| ANF240503P00085000 | 2024-04-16 12:11PM EDT | 85.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 146.88% |
| ANF240503P00090000 | 2024-04-19 3:09PM EDT | 90.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 42 | 108.98% |
| ANF240503P00095000 | 2024-04-26 10:04AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 17 | 32 | 121.19% |
| ANF240503P00100000 | 2024-04-26 9:57AM EDT | 100.00 | 0.17 | 0.05 | 0.30 | -0.08 | -32.00% | 15 | 158 | 86.52% |
| ANF240503P00101000 | 2024-04-26 11:38AM EDT | 101.00 | 0.13 | 0.00 | 0.20 | -0.12 | -48.00% | 20 | 21 | 75.39% |
| ANF240503P00102000 | 2024-04-25 12:00PM EDT | 102.00 | 0.15 | 0.00 | 0.20 | -0.25 | -62.50% | 1 | 26 | 71.88% |
| ANF240503P00103000 | 2024-04-25 11:28AM EDT | 103.00 | 0.55 | 0.10 | 0.35 | 0.00 | - | 1 | 5 | 79.49% |
| ANF240503P00104000 | 2024-04-26 12:00PM EDT | 104.00 | 0.15 | 0.00 | 0.35 | -0.23 | -60.53% | 1 | 11 | 72.07% |
| ANF240503P00105000 | 2024-04-26 10:25AM EDT | 105.00 | 0.25 | 0.05 | 0.20 | -0.25 | -50.00% | 5 | 49 | 64.45% |
| ANF240503P00106000 | 2024-04-26 1:00PM EDT | 106.00 | 0.17 | 0.10 | 0.25 | -0.43 | -71.67% | 2 | 322 | 64.94% |
| ANF240503P00107000 | 2024-04-26 3:17PM EDT | 107.00 | 0.20 | 0.05 | 0.25 | -0.55 | -73.33% | 4 | 14 | 59.57% |
| ANF240503P00108000 | 2024-04-26 10:25AM EDT | 108.00 | 0.45 | 0.10 | 0.25 | -0.60 | -57.14% | 19 | 37 | 57.81% |
| ANF240503P00109000 | 2024-04-26 2:41PM EDT | 109.00 | 0.34 | 0.15 | 0.25 | -0.73 | -68.22% | 4 | 57 | 55.86% |
| ANF240503P00110000 | 2024-04-26 3:49PM EDT | 110.00 | 0.27 | 0.20 | 0.35 | -1.13 | -80.71% | 177 | 436 | 56.15% |
| ANF240503P00111000 | 2024-04-26 3:46PM EDT | 111.00 | 0.39 | 0.25 | 0.40 | -1.26 | -76.36% | 13 | 22 | 54.49% |
| ANF240503P00112000 | 2024-04-26 1:33PM EDT | 112.00 | 0.53 | 0.40 | 0.50 | -1.42 | -72.82% | 24 | 24 | 55.27% |
| ANF240503P00113000 | 2024-04-26 3:54PM EDT | 113.00 | 0.50 | 0.45 | 0.55 | -1.80 | -78.26% | 12 | 73 | 52.73% |
| ANF240503P00114000 | 2024-04-26 3:44PM EDT | 114.00 | 0.74 | 0.60 | 0.70 | -2.26 | -75.33% | 20 | 42 | 52.78% |
| ANF240503P00115000 | 2024-04-26 3:43PM EDT | 115.00 | 0.97 | 0.75 | 0.90 | -2.13 | -68.71% | 107 | 57 | 52.64% |
| ANF240503P00116000 | 2024-04-26 3:11PM EDT | 116.00 | 1.27 | 0.90 | 1.05 | -2.83 | -69.02% | 26 | 31 | 51.17% |
| ANF240503P00117000 | 2024-04-26 3:49PM EDT | 117.00 | 1.25 | 1.15 | 1.30 | -2.55 | -67.11% | 8 | 15 | 51.22% |
| ANF240503P00118000 | 2024-04-26 3:54PM EDT | 118.00 | 1.53 | 1.40 | 1.65 | -3.17 | -67.45% | 138 | 63 | 51.37% |
| ANF240503P00119000 | 2024-04-26 3:53PM EDT | 119.00 | 1.90 | 1.75 | 2.00 | -3.17 | -62.52% | 142 | 13 | 51.61% |
| ANF240503P00120000 | 2024-04-26 3:57PM EDT | 120.00 | 2.10 | 2.10 | 2.30 | -5.36 | -71.85% | 69 | 67 | 50.59% |
| ANF240503P00121000 | 2024-04-26 3:15PM EDT | 121.00 | 3.00 | 2.55 | 2.75 | -3.15 | -51.22% | 58 | 48 | 50.85% |
| ANF240503P00122000 | 2024-04-26 3:36PM EDT | 122.00 | 3.49 | 3.00 | 3.20 | -7.46 | -68.13% | 14 | 10 | 50.32% |
| ANF240503P00123000 | 2024-04-26 11:54AM EDT | 123.00 | 5.40 | 3.50 | 3.80 | -4.50 | -45.45% | 2 | 8 | 50.56% |
| ANF240503P00124000 | 2024-04-26 10:49AM EDT | 124.00 | 6.40 | 4.00 | 4.30 | -2.01 | -23.90% | 1 | 19 | 51.66% |
| ANF240503P00125000 | 2024-04-24 3:46PM EDT | 125.00 | 10.10 | 4.60 | 6.30 | 0.00 | - | 2 | 32 | 60.38% |
| ANF240503P00126000 | 2024-04-26 3:50PM EDT | 126.00 | 5.60 | 5.30 | 5.90 | -8.10 | -59.12% | 5 | 11 | 51.61% |
| ANF240503P00127000 | 2024-04-24 2:28PM EDT | 127.00 | 11.30 | 6.00 | 8.10 | 0.00 | - | 2 | 6 | 64.89% |
| ANF240503P00128000 | 2024-04-26 10:30AM EDT | 128.00 | 9.80 | 6.10 | 8.50 | -8.36 | -46.04% | 1 | 6 | 56.15% |
| ANF240503P00129000 | 2024-04-19 12:01PM EDT | 129.00 | 19.82 | 7.20 | 9.60 | 0.00 | - | 4 | 14 | 62.79% |
| ANF240503P00130000 | 2024-04-17 10:52AM EDT | 130.00 | 17.80 | 8.30 | 9.40 | 0.00 | - | 2 | 12 | 55.57% |
| ANF240503P00131000 | 2024-04-05 3:56PM EDT | 131.00 | 13.04 | 8.80 | 9.90 | 0.00 | - | 1 | 1 | 60.79% |
| ANF240503P00132000 | 2024-04-04 2:30PM EDT | 132.00 | 11.10 | 9.90 | 10.60 | 0.00 | - | 1 | 5 | 57.13% |
| ANF240503P00134000 | 2024-04-18 12:50PM EDT | 134.00 | 23.60 | 10.80 | 12.60 | 0.00 | - | - | 1 | 64.26% |
| ANF240503P00135000 | 2024-03-25 9:58AM EDT | 135.00 | 8.80 | 17.50 | 18.60 | 0.00 | - | 1 | 1 | 157.52% |
| ANF240503P00137000 | 2024-04-08 3:13PM EDT | 137.00 | 17.95 | 14.60 | 15.50 | 0.00 | - | 1 | 0 | 50.78% |
| ANF240503P00138000 | 2024-03-25 10:08AM EDT | 138.00 | 10.90 | 20.00 | 21.60 | 0.00 | - | 2 | 0 | 166.89% |
| ANF240503P00140000 | 2024-04-04 3:22PM EDT | 140.00 | 18.10 | 16.50 | 19.60 | 0.00 | - | 2 | 1 | 58.40% |
© 2024 Yahoo. All rights reserved.