Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,313.31 +6.30 (+0.12%) Dow
39,385.67 -285.37 (-0.72%) Nasdaq
16,907.30 +105.76 (+0.63%) Bitcoin USD
68,087.68 -1,854.68 (-2.65%) CMC Crypto 200
1,466.81 -35.85 (-2.39%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240607C00095000 | 2024-05-02 3:32PM EDT | 95.00 | 31.90 | 47.90 | 50.70 | 0.00 | - | - | 2 | 0.00% |
| ANF240607C00102000 | 2024-05-22 3:34PM EDT | 102.00 | 41.10 | 42.10 | 45.00 | 0.00 | - | 1 | 1 | 125.49% |
| ANF240607C00105000 | 2024-05-20 3:56PM EDT | 105.00 | 40.68 | 40.00 | 42.10 | 0.00 | - | 1 | 2 | 87.40% |
| ANF240607C00113000 | 2024-04-25 10:42AM EDT | 113.00 | 10.80 | 32.80 | 34.00 | 0.00 | - | - | 3 | 82.23% |
| ANF240607C00115000 | 2024-05-16 11:16AM EDT | 115.00 | 25.13 | 31.00 | 32.30 | 0.00 | - | 1 | 10 | 83.84% |
| ANF240607C00118000 | 2024-05-16 11:17AM EDT | 118.00 | 22.94 | 28.00 | 29.70 | 0.00 | - | 1 | 4 | 80.86% |
| ANF240607C00119000 | 2024-05-01 3:38PM EDT | 119.00 | 12.10 | 27.60 | 28.30 | 0.00 | - | - | 2 | 80.35% |
| ANF240607C00120000 | 2024-05-09 9:54AM EDT | 120.00 | 16.06 | 26.40 | 28.00 | 0.00 | - | 10 | 11 | 82.32% |
| ANF240607C00122000 | 2024-05-10 10:55AM EDT | 122.00 | 14.60 | 24.60 | 26.50 | 0.00 | - | - | 3 | 82.76% |
| ANF240607C00124000 | 2024-05-16 9:44AM EDT | 124.00 | 17.30 | 22.80 | 25.40 | 0.00 | - | 1 | 4 | 85.18% |
| ANF240607C00125000 | 2024-05-16 9:44AM EDT | 125.00 | 17.15 | 23.00 | 23.90 | 0.00 | - | 1 | 2 | 86.91% |
| ANF240607C00126000 | 2024-05-21 10:22AM EDT | 126.00 | 23.80 | 22.00 | 22.50 | 0.00 | - | 1 | 3 | 81.52% |
| ANF240607C00127000 | 2024-05-21 3:51PM EDT | 127.00 | 22.60 | 21.80 | 23.70 | 0.00 | - | 1 | 1 | 96.31% |
| ANF240607C00128000 | 2024-05-06 2:24PM EDT | 128.00 | 11.53 | 21.00 | 21.90 | 0.00 | - | - | 1 | 89.86% |
| ANF240607C00129000 | 2024-05-22 1:43PM EDT | 129.00 | 19.20 | 19.80 | 21.50 | 0.00 | - | 1 | 3 | 88.96% |
| ANF240607C00130000 | 2024-05-20 10:53AM EDT | 130.00 | 19.83 | 19.30 | 20.40 | 0.00 | - | 1 | 6 | 87.96% |
| ANF240607C00132000 | 2024-05-13 2:27PM EDT | 132.00 | 11.40 | 17.30 | 19.40 | 0.00 | - | 1 | 2 | 86.69% |
| ANF240607C00133000 | 2024-05-14 11:25AM EDT | 133.00 | 12.65 | 16.90 | 19.40 | 0.00 | - | 2 | 1 | 91.24% |
| ANF240607C00134000 | 2024-05-06 2:17PM EDT | 134.00 | 9.20 | 16.70 | 17.80 | 0.00 | - | - | 1 | 88.79% |
| ANF240607C00135000 | 2024-05-22 3:49PM EDT | 135.00 | 15.17 | 16.00 | 18.30 | 0.00 | - | 1 | 24 | 93.73% |
| ANF240607C00136000 | 2024-05-21 11:22AM EDT | 136.00 | 18.10 | 15.90 | 16.30 | 0.00 | - | 5 | 19 | 89.70% |
| ANF240607C00137000 | 2024-05-22 3:49PM EDT | 137.00 | 14.05 | 14.90 | 15.40 | 0.00 | - | 2 | 8 | 86.55% |
| ANF240607C00138000 | 2024-05-16 11:31AM EDT | 138.00 | 11.00 | 14.60 | 15.30 | 0.00 | - | - | 2 | 90.01% |
| ANF240607C00139000 | 2024-05-22 3:49PM EDT | 139.00 | 13.04 | 14.40 | 16.00 | 0.00 | - | 1 | 3 | 97.14% |
| ANF240607C00140000 | 2024-05-22 2:31PM EDT | 140.00 | 12.48 | 13.50 | 14.40 | 0.00 | - | 9 | 90 | 91.09% |
| ANF240607C00141000 | 2024-05-21 1:46PM EDT | 141.00 | 13.47 | 12.60 | 14.40 | 0.00 | - | 1 | 4 | 91.83% |
| ANF240607C00142000 | 2024-05-16 11:40AM EDT | 142.00 | 9.40 | 12.40 | 13.20 | 0.00 | - | - | 4 | 90.33% |
| ANF240607C00145000 | 2024-05-23 10:18AM EDT | 145.00 | 11.80 | 11.30 | 12.20 | 0.00 | - | 3 | 17 | 93.93% |
| ANF240607C00146000 | 2024-05-21 1:07PM EDT | 146.00 | 11.60 | 10.50 | 11.10 | 0.00 | - | 21 | 38 | 89.92% |
| ANF240607C00150000 | 2024-05-21 3:55PM EDT | 150.00 | 9.90 | 8.00 | 10.20 | 0.00 | - | 45 | 49 | 90.09% |
| ANF240607C00155000 | 2024-05-22 2:49PM EDT | 155.00 | 6.85 | 7.10 | 8.50 | 0.00 | - | 5 | 42 | 94.68% |
| ANF240607C00160000 | 2024-05-20 12:29PM EDT | 160.00 | 6.30 | 4.90 | 6.70 | 0.00 | - | 5 | 14 | 90.77% |
| ANF240607C00165000 | 2024-05-20 3:54PM EDT | 165.00 | 5.37 | 4.80 | 5.10 | 0.00 | - | 26 | 36 | 94.69% |
| ANF240607C00170000 | 2024-05-20 3:54PM EDT | 170.00 | 4.29 | 3.70 | 4.00 | 0.00 | - | 17 | 13 | 94.26% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240607P00080000 | 2024-05-20 10:35AM EDT | 80.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 3 | 5 | 154.10% |
| ANF240607P00090000 | 2024-05-17 9:33AM EDT | 90.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 125.98% |
| ANF240607P00095000 | 2024-05-21 9:57AM EDT | 95.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 114.94% |
| ANF240607P00099000 | 2024-05-17 3:39PM EDT | 99.00 | 0.82 | 0.20 | 0.95 | 0.00 | - | 2 | 7 | 111.82% |
| ANF240607P00100000 | 2024-05-22 12:25PM EDT | 100.00 | 0.60 | 0.25 | 1.00 | 0.00 | - | 66 | 72 | 111.23% |
| ANF240607P00101000 | 2024-05-14 1:26PM EDT | 101.00 | 1.18 | 0.30 | 1.05 | 0.00 | - | 4 | 0 | 110.55% |
| ANF240607P00103000 | 2024-05-14 10:03AM EDT | 103.00 | 1.40 | 0.35 | 0.75 | 0.00 | - | 1 | 1 | 101.22% |
| ANF240607P00104000 | 2024-05-15 9:31AM EDT | 104.00 | 1.37 | 0.45 | 0.75 | 0.00 | - | 1 | 1 | 100.68% |
| ANF240607P00105000 | 2024-05-21 2:01PM EDT | 105.00 | 0.92 | 0.55 | 0.80 | 0.00 | - | 1 | 17 | 100.78% |
| ANF240607P00106000 | 2024-05-03 2:18PM EDT | 106.00 | 3.05 | 0.30 | 0.90 | 0.00 | - | 2 | 2 | 95.95% |
| ANF240607P00107000 | 2024-05-22 3:03PM EDT | 107.00 | 1.15 | 0.60 | 0.95 | 0.00 | - | 1 | 2 | 99.07% |
| ANF240607P00108000 | 2024-05-21 11:54AM EDT | 108.00 | 1.15 | 0.95 | 1.05 | 0.00 | - | 150 | 150 | 102.69% |
| ANF240607P00109000 | 2024-05-21 10:43AM EDT | 109.00 | 1.20 | 0.40 | 1.15 | 0.00 | - | 1 | 3 | 94.24% |
| ANF240607P00110000 | 2024-05-21 3:58PM EDT | 110.00 | 1.32 | 1.05 | 1.20 | 0.00 | - | 2 | 14 | 100.68% |
| ANF240607P00111000 | 2024-05-06 10:03AM EDT | 111.00 | 3.70 | 1.15 | 1.30 | 0.00 | - | - | 1 | 100.39% |
| ANF240607P00113000 | 2024-05-15 10:48AM EDT | 113.00 | 2.64 | 1.35 | 1.55 | 0.00 | - | 5 | 10 | 99.85% |
| ANF240607P00115000 | 2024-05-23 10:33AM EDT | 115.00 | 1.80 | 1.70 | 1.85 | -0.35 | -16.28% | 1 | 8 | 100.56% |
| ANF240607P00116000 | 2024-05-21 3:33PM EDT | 116.00 | 2.13 | 1.75 | 1.90 | 0.00 | - | 5 | 14 | 98.73% |
| ANF240607P00117000 | 2024-05-21 3:33PM EDT | 117.00 | 2.28 | 1.80 | 2.20 | 0.00 | - | 5 | 7 | 98.93% |
| ANF240607P00118000 | 2024-05-21 3:52PM EDT | 118.00 | 2.45 | 2.05 | 2.30 | 0.00 | - | 20 | 20 | 98.93% |
| ANF240607P00119000 | 2024-05-15 11:37AM EDT | 119.00 | 4.00 | 1.25 | 2.45 | 0.00 | - | 1 | 1 | 91.06% |
| ANF240607P00120000 | 2024-05-21 1:49PM EDT | 120.00 | 2.87 | 2.25 | 2.65 | 0.00 | - | 10 | 35 | 97.39% |
| ANF240607P00123000 | 2024-05-20 12:27PM EDT | 123.00 | 3.50 | 3.00 | 3.30 | 0.00 | - | 3 | 10 | 98.10% |
| ANF240607P00124000 | 2024-05-08 10:24AM EDT | 124.00 | 7.59 | 3.10 | 3.50 | 0.00 | - | 1 | 12 | 96.97% |
| ANF240607P00125000 | 2024-05-21 12:55PM EDT | 125.00 | 3.92 | 3.50 | 3.80 | 0.00 | - | 201 | 221 | 98.14% |
| ANF240607P00126000 | 2024-05-14 1:26PM EDT | 126.00 | 6.68 | 3.60 | 4.00 | 0.00 | - | 4 | 0 | 96.83% |
| ANF240607P00127000 | 2024-05-13 11:11AM EDT | 127.00 | 8.29 | 3.80 | 4.20 | 0.00 | - | 4 | 5 | 95.97% |
| ANF240607P00128000 | 2024-05-14 11:25AM EDT | 128.00 | 7.40 | 4.20 | 4.60 | 0.00 | - | 2 | 3 | 97.22% |
| ANF240607P00129000 | 2024-05-22 1:35PM EDT | 129.00 | 5.35 | 4.60 | 4.90 | 0.00 | - | 1 | 2 | 97.71% |
| ANF240607P00130000 | 2024-05-23 9:44AM EDT | 130.00 | 5.00 | 4.50 | 5.20 | -0.75 | -13.04% | 4 | 15 | 95.48% |
| ANF240607P00131000 | 2024-05-17 1:57PM EDT | 131.00 | 7.50 | 5.00 | 5.40 | 0.00 | - | 2 | 3 | 95.73% |
| ANF240607P00132000 | 2024-05-13 12:09PM EDT | 132.00 | 10.70 | 5.40 | 5.80 | 0.00 | - | 5 | 5 | 96.31% |
| ANF240607P00133000 | 2024-05-22 11:50AM EDT | 133.00 | 7.10 | 5.80 | 6.10 | 0.00 | - | 1 | 6 | 96.26% |
| ANF240607P00134000 | 2024-05-17 11:05AM EDT | 134.00 | 9.80 | 6.10 | 6.40 | 0.00 | - | 1 | 1 | 95.61% |
| ANF240607P00135000 | 2024-05-21 1:01PM EDT | 135.00 | 6.98 | 6.50 | 6.90 | 0.00 | - | 24 | 52 | 96.24% |
| ANF240607P00137000 | 2024-05-16 11:08AM EDT | 137.00 | 10.50 | 6.80 | 7.70 | 0.00 | - | - | 5 | 93.92% |
| ANF240607P00138000 | 2024-05-20 10:29AM EDT | 138.00 | 8.45 | 7.90 | 8.30 | 0.00 | - | 2 | 2 | 97.68% |
| ANF240607P00139000 | 2024-05-22 2:41PM EDT | 139.00 | 9.80 | 8.30 | 8.70 | 0.00 | - | 1 | 14 | 97.33% |
| ANF240607P00141000 | 2024-05-21 1:51PM EDT | 141.00 | 9.85 | 9.00 | 9.40 | 0.00 | - | 3 | 4 | 95.41% |
| ANF240607P00145000 | 2024-05-23 10:31AM EDT | 145.00 | 11.58 | 11.00 | 12.10 | -0.62 | -5.08% | 2 | 7 | 98.24% |
| ANF240607P00146000 | 2024-05-20 11:22AM EDT | 146.00 | 12.50 | 10.60 | 12.10 | 0.00 | - | 1 | 5 | 92.15% |
| ANF240607P00160000 | 2024-05-01 3:39PM EDT | 160.00 | 40.00 | 20.50 | 21.60 | 0.00 | - | - | 1 | 99.32% |
| ANF240607P00170000 | 2024-05-17 3:56PM EDT | 170.00 | 33.00 | 28.00 | 29.10 | 0.00 | - | 7 | 15 | 98.56% |
© 2024 Yahoo. All rights reserved.