Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,340.98 -519.55 (-0.74%) CMC Crypto 200
1,499.32 -3.34 (-0.22%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240531C00075000 | 2024-04-19 11:31AM EDT | 75.00 | 36.08 | 62.60 | 66.40 | 0.00 | - | 2 | 2 | 0.00% |
| ANF240531C00085000 | 2024-05-16 12:35PM EDT | 85.00 | 51.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ANF240531C00090000 | 2024-05-21 10:22AM EDT | 90.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANF240531C00095000 | 2024-05-22 11:23AM EDT | 95.00 | 47.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ANF240531C00100000 | 2024-05-21 2:31PM EDT | 100.00 | 45.26 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| ANF240531C00104000 | 2024-04-16 9:48AM EDT | 104.00 | 14.70 | 31.40 | 33.90 | 0.00 | - | - | 1 | 0.00% |
| ANF240531C00105000 | 2024-05-16 12:33PM EDT | 105.00 | 32.97 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ANF240531C00106000 | 2024-05-15 2:48PM EDT | 106.00 | 31.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240531C00107000 | 2024-04-15 3:30PM EDT | 107.00 | 13.62 | 31.50 | 32.60 | 0.00 | - | - | 2 | 0.00% |
| ANF240531C00108000 | 2024-04-22 10:06AM EDT | 108.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240531C00109000 | 2024-04-16 9:48AM EDT | 109.00 | 12.00 | 28.40 | 29.40 | 0.00 | - | - | 1 | 0.00% |
| ANF240531C00110000 | 2024-05-22 11:41AM EDT | 110.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ANF240531C00112000 | 2024-04-25 10:14AM EDT | 112.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ANF240531C00113000 | 2024-05-17 3:06PM EDT | 113.00 | 27.78 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| ANF240531C00114000 | 2024-05-17 3:08PM EDT | 114.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| ANF240531C00115000 | 2024-05-17 3:15PM EDT | 115.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 0.00% |
| ANF240531C00116000 | 2024-05-20 10:02AM EDT | 116.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ANF240531C00117000 | 2024-05-06 10:20AM EDT | 117.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240531C00118000 | 2024-05-14 2:35PM EDT | 118.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| ANF240531C00119000 | 2024-05-06 11:39AM EDT | 119.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ANF240531C00120000 | 2024-05-22 10:30AM EDT | 120.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 500 | 304 | 0.00% |
| ANF240531C00121000 | 2024-05-07 9:56AM EDT | 121.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ANF240531C00122000 | 2024-05-07 9:56AM EDT | 122.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240531C00123000 | 2024-05-17 9:55AM EDT | 123.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| ANF240531C00124000 | 2024-05-17 3:29PM EDT | 124.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| ANF240531C00125000 | 2024-05-21 10:32AM EDT | 125.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ANF240531C00126000 | 2024-05-17 3:29PM EDT | 126.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
| ANF240531C00127000 | 2024-05-22 9:51AM EDT | 127.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| ANF240531C00128000 | 2024-05-17 9:54AM EDT | 128.00 | 15.86 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ANF240531C00129000 | 2024-05-17 9:30AM EDT | 129.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ANF240531C00130000 | 2024-05-22 11:09AM EDT | 130.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 8 | 67 | 0.00% |
| ANF240531C00131000 | 2024-05-20 2:02PM EDT | 131.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| ANF240531C00132000 | 2024-05-22 10:51AM EDT | 132.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ANF240531C00133000 | 2024-05-22 11:26AM EDT | 133.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ANF240531C00134000 | 2024-05-20 10:08AM EDT | 134.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ANF240531C00135000 | 2024-05-22 2:31PM EDT | 135.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| ANF240531C00136000 | 2024-05-20 11:39AM EDT | 136.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| ANF240531C00137000 | 2024-05-22 10:25AM EDT | 137.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| ANF240531C00138000 | 2024-05-21 3:38PM EDT | 138.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| ANF240531C00139000 | 2024-05-22 2:59PM EDT | 139.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| ANF240531C00140000 | 2024-05-22 2:31PM EDT | 140.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 513 | 500 | 0.00% |
| ANF240531C00141000 | 2024-05-20 9:33AM EDT | 141.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| ANF240531C00142000 | 2024-05-22 3:22PM EDT | 142.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 11 | 114 | 0.20% |
| ANF240531C00143000 | 2024-05-22 2:08PM EDT | 143.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
| ANF240531C00144000 | 2024-05-22 12:52PM EDT | 144.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 17 | 164 | 3.13% |
| ANF240531C00145000 | 2024-05-22 3:22PM EDT | 145.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 12 | 353 | 3.13% |
| ANF240531C00147000 | 2024-05-22 2:53PM EDT | 147.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| ANF240531C00148000 | 2024-05-21 12:21PM EDT | 148.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 6.25% |
| ANF240531C00149000 | 2024-05-22 2:53PM EDT | 149.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 6.25% |
| ANF240531C00150000 | 2024-05-22 1:56PM EDT | 150.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 34 | 109 | 6.25% |
| ANF240531C00155000 | 2024-05-22 2:37PM EDT | 155.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 12 | 136 | 12.50% |
| ANF240531C00160000 | 2024-05-22 2:49PM EDT | 160.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 99 | 12.50% |
| ANF240531C00165000 | 2024-05-22 3:30PM EDT | 165.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 219 | 25.00% |
| ANF240531C00170000 | 2024-05-22 3:08PM EDT | 170.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 34 | 2,451 | 25.00% |
| ANF240531C00175000 | 2024-05-22 3:51PM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 42 | 150 | 25.00% |
| ANF240531C00180000 | 2024-05-22 3:40PM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 25.00% |
| ANF240531C00185000 | 2024-05-22 2:00PM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240531P00070000 | 2024-05-15 2:38PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 43 | 50.00% |
| ANF240531P00075000 | 2024-05-22 3:32PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 2,309 | 50.00% |
| ANF240531P00080000 | 2024-05-21 2:04PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 631 | 637 | 50.00% |
| ANF240531P00085000 | 2024-05-22 11:16AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 50.00% |
| ANF240531P00090000 | 2024-05-22 3:30PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 86 | 50.00% |
| ANF240531P00095000 | 2024-05-22 10:44AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 802 | 1,000 | 50.00% |
| ANF240531P00099000 | 2024-05-21 12:56PM EDT | 99.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 199 | 50.00% |
| ANF240531P00100000 | 2024-05-22 3:53PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 240 | 50.00% |
| ANF240531P00101000 | 2024-05-21 2:39PM EDT | 101.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 27 | 39 | 50.00% |
| ANF240531P00102000 | 2024-05-22 1:23PM EDT | 102.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| ANF240531P00103000 | 2024-05-15 3:41PM EDT | 103.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ANF240531P00104000 | 2024-05-21 1:00PM EDT | 104.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| ANF240531P00105000 | 2024-05-22 2:20PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 50.00% |
| ANF240531P00106000 | 2024-05-21 1:01PM EDT | 106.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 50.00% |
| ANF240531P00107000 | 2024-05-22 3:49PM EDT | 107.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| ANF240531P00108000 | 2024-05-21 10:43AM EDT | 108.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ANF240531P00109000 | 2024-05-17 12:36PM EDT | 109.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ANF240531P00110000 | 2024-05-22 2:59PM EDT | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 59 | 138 | 25.00% |
| ANF240531P00111000 | 2024-05-22 11:00AM EDT | 111.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 25 | 57 | 25.00% |
| ANF240531P00112000 | 2024-05-21 9:31AM EDT | 112.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| ANF240531P00113000 | 2024-05-20 10:11AM EDT | 113.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| ANF240531P00114000 | 2024-05-22 11:51AM EDT | 114.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| ANF240531P00115000 | 2024-05-22 3:41PM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 35 | 137 | 25.00% |
| ANF240531P00116000 | 2024-05-21 9:34AM EDT | 116.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| ANF240531P00117000 | 2024-05-22 3:22PM EDT | 117.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 25.00% |
| ANF240531P00118000 | 2024-05-21 2:29PM EDT | 118.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| ANF240531P00119000 | 2024-05-20 2:22PM EDT | 119.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| ANF240531P00120000 | 2024-05-22 3:30PM EDT | 120.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 64 | 159 | 25.00% |
| ANF240531P00121000 | 2024-05-14 11:51AM EDT | 121.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ANF240531P00122000 | 2024-05-22 3:30PM EDT | 122.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| ANF240531P00123000 | 2024-05-20 10:09AM EDT | 123.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| ANF240531P00124000 | 2024-05-22 3:58PM EDT | 124.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| ANF240531P00125000 | 2024-05-22 3:48PM EDT | 125.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 39 | 460 | 25.00% |
| ANF240531P00126000 | 2024-05-22 1:25PM EDT | 126.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| ANF240531P00127000 | 2024-05-22 3:22PM EDT | 127.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 12.50% |
| ANF240531P00128000 | 2024-05-22 10:52AM EDT | 128.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 12.50% |
| ANF240531P00129000 | 2024-05-20 2:57PM EDT | 129.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 12.50% |
| ANF240531P00130000 | 2024-05-22 3:37PM EDT | 130.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 29 | 267 | 12.50% |
| ANF240531P00131000 | 2024-05-22 3:48PM EDT | 131.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 12.50% |
| ANF240531P00132000 | 2024-05-22 2:56PM EDT | 132.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 12.50% |
| ANF240531P00133000 | 2024-05-22 11:15AM EDT | 133.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| ANF240531P00134000 | 2024-05-21 3:20PM EDT | 134.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 6.25% |
| ANF240531P00135000 | 2024-05-22 3:49PM EDT | 135.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 6.25% |
| ANF240531P00136000 | 2024-05-22 3:01PM EDT | 136.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ANF240531P00137000 | 2024-05-22 2:02PM EDT | 137.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| ANF240531P00138000 | 2024-05-22 1:04PM EDT | 138.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 6.25% |
| ANF240531P00139000 | 2024-05-22 2:02PM EDT | 139.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
| ANF240531P00140000 | 2024-05-22 3:58PM EDT | 140.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 117 | 126 | 3.13% |
| ANF240531P00141000 | 2024-05-22 3:45PM EDT | 141.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 1.56% |
| ANF240531P00143000 | 2024-05-22 2:18PM EDT | 143.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| ANF240531P00144000 | 2024-05-22 3:37PM EDT | 144.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 122 | 97 | 0.00% |
| ANF240531P00145000 | 2024-05-21 3:56PM EDT | 145.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 25 | 89 | 0.00% |
| ANF240531P00146000 | 2024-05-21 1:32PM EDT | 146.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 81 | 55 | 0.00% |
| ANF240531P00150000 | 2024-05-22 12:07PM EDT | 150.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ANF240531P00155000 | 2024-05-20 12:14PM EDT | 155.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ANF240531P00165000 | 2024-05-14 9:41AM EDT | 165.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.