Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,309.63 +2.62 (+0.05%) Dow
39,408.65 -262.39 (-0.66%) Nasdaq
16,885.93 +84.38 (+0.50%) Bitcoin USD
67,883.84 -2,343.40 (-3.34%) CMC Crypto 200
1,465.77 -36.90 (-2.45%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240614C00114000 | 2024-05-14 1:52PM EDT | 114.00 | 25.66 | 32.00 | 33.80 | 0.00 | - | - | 2 | 76.56% |
| ANF240614C00116000 | 2024-05-13 11:30AM EDT | 116.00 | 20.38 | 30.00 | 31.20 | 0.00 | - | 1 | 1 | 66.99% |
| ANF240614C00119000 | 2024-05-15 1:49PM EDT | 119.00 | 20.91 | 27.70 | 29.50 | 0.00 | - | - | 1 | 76.37% |
| ANF240614C00120000 | 2024-05-15 9:45AM EDT | 120.00 | 21.11 | 26.60 | 28.70 | 0.00 | - | - | 1 | 74.76% |
| ANF240614C00121000 | 2024-05-16 1:24PM EDT | 121.00 | 20.92 | 26.00 | 27.30 | 0.00 | - | 1 | 1 | 72.53% |
| ANF240614C00123000 | 2024-05-16 12:31PM EDT | 123.00 | 19.64 | 25.10 | 26.10 | 0.00 | - | - | 2 | 78.93% |
| ANF240614C00124000 | 2024-05-13 3:56PM EDT | 124.00 | 15.90 | 23.20 | 25.00 | 0.00 | - | 1 | 1 | 71.05% |
| ANF240614C00125000 | 2024-05-22 11:33AM EDT | 125.00 | 22.20 | 22.50 | 24.20 | 0.00 | - | 4 | 16 | 71.44% |
| ANF240614C00127000 | 2024-05-22 1:36PM EDT | 127.00 | 21.43 | 22.20 | 23.70 | 0.00 | - | 1 | 2 | 82.18% |
| ANF240614C00129000 | 2024-05-16 3:48PM EDT | 129.00 | 14.60 | 20.50 | 21.80 | 0.00 | - | 1 | 1 | 78.67% |
| ANF240614C00130000 | 2024-05-20 11:25AM EDT | 130.00 | 20.70 | 19.10 | 20.70 | 0.00 | - | 12 | 28 | 73.80% |
| ANF240614C00131000 | 2024-05-20 10:12AM EDT | 131.00 | 20.82 | 18.60 | 20.30 | 0.00 | - | 2 | 3 | 75.87% |
| ANF240614C00132000 | 2024-05-14 2:04PM EDT | 132.00 | 13.95 | 17.10 | 20.60 | 0.00 | - | 1 | 3 | 76.47% |
| ANF240614C00133000 | 2024-05-16 3:58PM EDT | 133.00 | 13.20 | 17.60 | 18.80 | 0.00 | - | - | 4 | 76.50% |
| ANF240614C00134000 | 2024-05-16 10:37AM EDT | 134.00 | 13.60 | 17.70 | 18.30 | 0.00 | - | - | 15 | 79.97% |
| ANF240614C00135000 | 2024-05-17 1:45PM EDT | 135.00 | 13.00 | 17.10 | 18.10 | 0.00 | - | 1 | 1 | 81.64% |
| ANF240614C00137000 | 2024-05-22 9:57AM EDT | 137.00 | 15.00 | 15.70 | 16.80 | 0.00 | - | 1 | 2 | 80.42% |
| ANF240614C00138000 | 2024-05-16 10:23AM EDT | 138.00 | 11.80 | 15.00 | 16.00 | 0.00 | - | - | 1 | 79.13% |
| ANF240614C00140000 | 2024-05-16 2:53PM EDT | 140.00 | 10.10 | 14.20 | 14.70 | 0.00 | - | - | 4 | 79.55% |
| ANF240614C00141000 | 2024-05-23 10:37AM EDT | 141.00 | 14.50 | 13.40 | 14.30 | +4.60 | +46.46% | 1 | 4 | 79.08% |
| ANF240614C00142000 | 2024-05-22 11:47AM EDT | 142.00 | 12.40 | 13.10 | 13.70 | 0.00 | - | 1 | 2 | 79.57% |
| ANF240614C00145000 | 2024-05-22 1:37PM EDT | 145.00 | 11.20 | 11.80 | 12.30 | 0.00 | - | 4 | 16 | 80.42% |
| ANF240614C00147000 | 2024-05-21 9:30AM EDT | 147.00 | 11.70 | 10.90 | 11.60 | 0.00 | - | 1 | 2 | 81.18% |
| ANF240614C00149000 | 2024-05-17 1:55PM EDT | 149.00 | 7.49 | 10.10 | 11.00 | 0.00 | - | 2 | 5 | 82.28% |
| ANF240614C00150000 | 2024-05-20 12:13PM EDT | 150.00 | 10.25 | 9.70 | 10.20 | -0.25 | -2.38% | 1 | 12 | 80.97% |
| ANF240614C00155000 | 2024-05-20 3:31PM EDT | 155.00 | 8.90 | 8.00 | 8.40 | 0.00 | - | 4 | 10 | 81.76% |
| ANF240614C00160000 | 2024-05-20 3:31PM EDT | 160.00 | 7.35 | 5.90 | 7.40 | 0.00 | - | 4 | 36 | 81.96% |
| ANF240614C00165000 | 2024-05-21 1:37PM EDT | 165.00 | 5.73 | 5.20 | 5.60 | 0.00 | - | 4 | 21 | 82.50% |
| ANF240614C00170000 | 2024-05-20 1:39PM EDT | 170.00 | 4.70 | 3.40 | 4.50 | 0.00 | - | 4 | 4 | 79.48% |
| ANF240614C00175000 | 2024-05-21 9:46AM EDT | 175.00 | 3.55 | 3.30 | 4.30 | -1.35 | -27.55% | 1 | 2 | 86.08% |
| ANF240614C00180000 | 2024-05-17 3:54PM EDT | 180.00 | 1.85 | 2.70 | 3.00 | 0.00 | - | 1 | 1 | 84.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240614P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 127.25% |
| ANF240614P00095000 | 2024-05-22 9:30AM EDT | 95.00 | 0.56 | 0.20 | 0.95 | 0.00 | - | 3 | 3 | 101.56% |
| ANF240614P00100000 | 2024-05-10 2:48PM EDT | 100.00 | 1.80 | 0.10 | 1.50 | 0.00 | - | 2 | 2 | 97.80% |
| ANF240614P00105000 | 2024-05-20 2:58PM EDT | 105.00 | 1.08 | 0.95 | 1.10 | 0.00 | - | 2 | 3 | 92.58% |
| ANF240614P00108000 | 2024-05-17 10:49AM EDT | 108.00 | 2.08 | 1.25 | 3.30 | 0.00 | - | 1 | 55 | 107.67% |
| ANF240614P00109000 | 2024-05-20 3:06PM EDT | 109.00 | 1.58 | 1.35 | 2.90 | 0.00 | - | 10 | 10 | 103.00% |
| ANF240614P00110000 | 2024-05-20 9:39AM EDT | 110.00 | 1.69 | 1.45 | 1.70 | 0.00 | - | 1 | 8 | 91.99% |
| ANF240614P00113000 | 2024-05-20 10:17AM EDT | 113.00 | 1.85 | 1.80 | 2.25 | 0.00 | - | 135 | 134 | 92.07% |
| ANF240614P00115000 | 2024-05-21 1:35PM EDT | 115.00 | 2.25 | 2.10 | 2.25 | -0.05 | -2.17% | 1 | 9 | 89.48% |
| ANF240614P00116000 | 2024-05-20 10:12AM EDT | 116.00 | 2.30 | 2.15 | 2.40 | 0.00 | - | 1 | 1 | 88.48% |
| ANF240614P00120000 | 2024-05-22 2:48PM EDT | 120.00 | 3.50 | 2.95 | 3.20 | 0.00 | - | 2 | 24 | 88.43% |
| ANF240614P00121000 | 2024-05-22 11:15AM EDT | 121.00 | 3.87 | 3.10 | 3.40 | 0.00 | - | 70 | 78 | 87.87% |
| ANF240614P00122000 | 2024-05-20 2:17PM EDT | 122.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 5 | 6 | 87.48% |
| ANF240614P00123000 | 2024-05-16 10:40AM EDT | 123.00 | 5.50 | 3.60 | 3.90 | 0.00 | - | - | 1 | 87.99% |
| ANF240614P00125000 | 2024-05-22 2:21PM EDT | 125.00 | 5.00 | 4.10 | 4.80 | 0.00 | - | 3 | 15 | 89.55% |
| ANF240614P00127000 | 2024-05-16 12:02PM EDT | 127.00 | 7.10 | 4.60 | 4.90 | 0.00 | - | - | 1 | 86.91% |
| ANF240614P00128000 | 2024-05-22 12:07PM EDT | 128.00 | 5.55 | 4.90 | 5.20 | 0.00 | - | 1 | 2 | 86.87% |
| ANF240614P00130000 | 2024-05-20 3:31PM EDT | 130.00 | 5.95 | 5.10 | 5.80 | 0.00 | - | 1 | 3 | 84.74% |
| ANF240614P00131000 | 2024-05-22 11:15AM EDT | 131.00 | 6.90 | 5.90 | 6.30 | 0.00 | - | 70 | 71 | 87.28% |
| ANF240614P00132000 | 2024-05-22 12:07PM EDT | 132.00 | 6.95 | 6.10 | 6.60 | 0.00 | - | 1 | 3 | 86.40% |
| ANF240614P00133000 | 2024-05-14 11:53AM EDT | 133.00 | 10.32 | 6.60 | 6.90 | 0.00 | - | - | 2 | 86.63% |
| ANF240614P00134000 | 2024-05-16 2:41PM EDT | 134.00 | 10.30 | 6.80 | 7.50 | 0.00 | - | - | 3 | 86.74% |
| ANF240614P00135000 | 2024-05-23 10:49AM EDT | 135.00 | 7.60 | 6.20 | 7.70 | -2.70 | -26.21% | 1 | 1 | 82.18% |
| ANF240614P00138000 | 2024-05-20 9:31AM EDT | 138.00 | 8.80 | 8.60 | 9.00 | 0.00 | - | 5 | 4 | 86.60% |
| ANF240614P00140000 | 2024-05-22 11:09AM EDT | 140.00 | 10.56 | 9.50 | 9.90 | 0.00 | - | 1 | 8 | 86.50% |
| ANF240614P00141000 | 2024-05-22 3:45PM EDT | 141.00 | 11.80 | 10.00 | 10.40 | 0.00 | - | 1 | 2 | 86.67% |
| ANF240614P00142000 | 2024-05-21 11:14AM EDT | 142.00 | 10.30 | 10.50 | 10.90 | 0.00 | - | 5 | 8 | 86.74% |
| ANF240614P00143000 | 2024-05-16 12:35PM EDT | 143.00 | 15.10 | 10.60 | 11.50 | 0.00 | - | - | 4 | 85.68% |
| ANF240614P00147000 | 2024-05-16 11:47AM EDT | 147.00 | 17.30 | 12.90 | 14.10 | 0.00 | - | - | 2 | 87.85% |
| ANF240614P00150000 | 2024-05-20 11:56AM EDT | 150.00 | 15.40 | 14.80 | 15.90 | 0.00 | - | 4 | 9 | 88.66% |
| ANF240614P00175000 | 2024-05-20 10:12AM EDT | 175.00 | 32.60 | 32.60 | 34.30 | 0.00 | - | 15 | 15 | 89.38% |
© 2024 Yahoo. All rights reserved.