Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,327.47 +20.46 (+0.39%) Dow
39,565.95 -105.09 (-0.26%) Nasdaq
16,942.34 +140.80 (+0.84%) Bitcoin USD
68,670.28 -829.80 (-1.19%) CMC Crypto 200
1,497.30 -5.36 (-0.36%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240621C00018000 | 2024-03-25 10:03AM EDT | 18.00 | 114.34 | 97.80 | 100.40 | 0.00 | - | 2 | 2 | 0.00% |
| ANF240621C00020000 | 2024-05-16 1:11PM EDT | 20.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ANF240621C00025000 | 2024-02-23 3:34PM EDT | 25.00 | 97.67 | 109.00 | 112.40 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240621C00027000 | 2024-01-04 4:57PM EDT | 27.00 | 66.20 | 81.80 | 84.20 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240621C00030000 | 2024-02-26 1:28PM EDT | 30.00 | 97.58 | 90.40 | 93.90 | 0.00 | - | 5 | 17 | 0.00% |
| ANF240621C00032000 | 2024-02-23 3:37PM EDT | 32.00 | 91.22 | 102.00 | 105.30 | 0.00 | - | 6 | 10 | 0.00% |
| ANF240621C00035000 | 2023-11-14 4:29PM EDT | 35.00 | 36.20 | 48.90 | 52.50 | 0.00 | - | 4 | 12 | 0.00% |
| ANF240621C00037000 | 2024-03-07 3:09PM EDT | 37.00 | 90.65 | 81.90 | 86.00 | 0.00 | - | 10 | 26 | 0.00% |
| ANF240621C00040000 | 2023-09-20 11:31AM EDT | 40.00 | 16.00 | 24.60 | 25.30 | 0.00 | - | 26 | 26 | 0.00% |
| ANF240621C00042000 | 2024-03-05 12:45PM EDT | 42.00 | 96.30 | 79.10 | 83.60 | 0.00 | - | 1 | 94 | 0.00% |
| ANF240621C00045000 | 2024-04-19 9:32AM EDT | 45.00 | 65.00 | 93.30 | 96.40 | 0.00 | - | 1 | 262 | 0.00% |
| ANF240621C00050000 | 2024-03-26 10:53AM EDT | 50.00 | 75.35 | 63.00 | 64.90 | 0.00 | - | 1 | 73 | 0.00% |
| ANF240621C00055000 | 2024-05-22 10:50AM EDT | 55.00 | 89.02 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| ANF240621C00060000 | 2024-05-22 11:01AM EDT | 60.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | 5 | 326 | 0.00% |
| ANF240621C00065000 | 2024-05-22 12:12PM EDT | 65.00 | 78.67 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 0.00% |
| ANF240621C00070000 | 2024-04-30 11:47AM EDT | 70.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ANF240621C00075000 | 2024-05-22 11:14AM EDT | 75.00 | 67.99 | 0.00 | 0.00 | 0.00 | - | 4 | 504 | 0.00% |
| ANF240621C00080000 | 2024-05-22 12:12PM EDT | 80.00 | 63.64 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| ANF240621C00085000 | 2024-05-22 10:58AM EDT | 85.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 4 | 307 | 0.00% |
| ANF240621C00090000 | 2024-05-22 11:14AM EDT | 90.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 7 | 163 | 0.00% |
| ANF240621C00095000 | 2024-05-22 11:23AM EDT | 95.00 | 48.13 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| ANF240621C00100000 | 2024-05-22 12:11PM EDT | 100.00 | 44.69 | 0.00 | 0.00 | 0.00 | - | 4 | 467 | 0.00% |
| ANF240621C00105000 | 2024-05-22 11:32AM EDT | 105.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 7 | 179 | 0.00% |
| ANF240621C00110000 | 2024-05-22 11:15AM EDT | 110.00 | 34.32 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 0.00% |
| ANF240621C00115000 | 2024-05-22 12:12PM EDT | 115.00 | 31.42 | 0.00 | 0.00 | 0.00 | - | 8 | 325 | 0.00% |
| ANF240621C00120000 | 2024-05-22 11:20AM EDT | 120.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 0.00% |
| ANF240621C00125000 | 2024-05-22 12:49PM EDT | 125.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 0.00% |
| ANF240621C00130000 | 2024-05-22 2:27PM EDT | 130.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 0.00% |
| ANF240621C00135000 | 2024-05-22 2:09PM EDT | 135.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 0.00% |
| ANF240621C00140000 | 2024-05-22 3:37PM EDT | 140.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 39 | 556 | 0.00% |
| ANF240621C00145000 | 2024-05-22 3:55PM EDT | 145.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 37 | 749 | 0.39% |
| ANF240621C00150000 | 2024-05-22 3:24PM EDT | 150.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 22 | 1,611 | 3.13% |
| ANF240621C00155000 | 2024-05-22 2:22PM EDT | 155.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 6.25% |
| ANF240621C00160000 | 2024-05-22 2:03PM EDT | 160.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 512 | 6.25% |
| ANF240621C00165000 | 2024-05-22 11:11AM EDT | 165.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| ANF240621C00170000 | 2024-05-22 11:32AM EDT | 170.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 12.50% |
| ANF240621C00175000 | 2024-05-22 11:32AM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| ANF240621C00180000 | 2024-05-22 11:15AM EDT | 180.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 12.50% |
| ANF240621C00185000 | 2024-05-21 12:16PM EDT | 185.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 25.00% |
| ANF240621C00190000 | 2024-05-22 3:46PM EDT | 190.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 438 | 25.00% |
| ANF240621C00195000 | 2024-05-22 2:40PM EDT | 195.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 48 | 25.00% |
| ANF240621C00200000 | 2024-05-22 2:37PM EDT | 200.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 21 | 52 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240621P00015000 | 2023-12-21 4:29PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 314.84% |
| ANF240621P00018000 | 2023-11-08 10:30AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ANF240621P00020000 | 2023-12-22 10:51AM EDT | 20.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 4 | 17 | 283.20% |
| ANF240621P00023000 | 2024-04-25 10:23AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
| ANF240621P00025000 | 2023-11-22 3:39PM EDT | 25.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 7 | 9 | 274.22% |
| ANF240621P00027000 | 2024-03-05 3:54PM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 26 | 46 | 206.25% |
| ANF240621P00030000 | 2024-02-23 1:48PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 217.97% |
| ANF240621P00032000 | 2024-05-21 3:49PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,216 | 50.00% |
| ANF240621P00035000 | 2024-05-21 10:23AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 50.00% |
| ANF240621P00037000 | 2024-01-11 12:01PM EDT | 37.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 9 | 44 | 217.58% |
| ANF240621P00040000 | 2024-04-23 11:54AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 272 | 50.00% |
| ANF240621P00042000 | 2024-02-29 4:19PM EDT | 42.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 163 | 191.21% |
| ANF240621P00045000 | 2024-05-09 3:52PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,368 | 50.00% |
| ANF240621P00050000 | 2024-04-10 11:50AM EDT | 50.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 397 | 148.83% |
| ANF240621P00055000 | 2024-03-21 11:45AM EDT | 55.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 2 | 270 | 163.67% |
| ANF240621P00060000 | 2024-05-15 9:39AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 750 | 50.00% |
| ANF240621P00065000 | 2024-05-22 10:32AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 2,004 | 50.00% |
| ANF240621P00070000 | 2024-05-22 1:36PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,628 | 50.00% |
| ANF240621P00075000 | 2024-05-17 3:58PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 50.00% |
| ANF240621P00080000 | 2024-05-22 12:31PM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 2,853 | 50.00% |
| ANF240621P00085000 | 2024-05-22 3:37PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 414 | 50.00% |
| ANF240621P00090000 | 2024-05-22 3:37PM EDT | 90.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12 | 478 | 25.00% |
| ANF240621P00095000 | 2024-05-22 1:23PM EDT | 95.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 25.00% |
| ANF240621P00100000 | 2024-05-22 3:29PM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 1,112 | 25.00% |
| ANF240621P00105000 | 2024-05-22 2:49PM EDT | 105.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 186 | 425 | 25.00% |
| ANF240621P00110000 | 2024-05-22 2:13PM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 386 | 25.00% |
| ANF240621P00115000 | 2024-05-22 3:55PM EDT | 115.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 12 | 426 | 12.50% |
| ANF240621P00120000 | 2024-05-22 3:03PM EDT | 120.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 53 | 624 | 12.50% |
| ANF240621P00125000 | 2024-05-22 2:12PM EDT | 125.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 5 | 405 | 12.50% |
| ANF240621P00130000 | 2024-05-22 12:52PM EDT | 130.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 449 | 6.25% |
| ANF240621P00135000 | 2024-05-22 2:46PM EDT | 135.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 3 | 376 | 6.25% |
| ANF240621P00140000 | 2024-05-22 2:46PM EDT | 140.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 8 | 347 | 3.13% |
| ANF240621P00145000 | 2024-05-22 3:56PM EDT | 145.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 13 | 129 | 0.00% |
| ANF240621P00150000 | 2024-05-22 3:54PM EDT | 150.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 907 | 329 | 0.00% |
| ANF240621P00155000 | 2024-05-20 3:58PM EDT | 155.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| ANF240621P00160000 | 2024-05-17 3:26PM EDT | 160.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ANF240621P00170000 | 2024-05-22 3:52PM EDT | 170.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 610 | 510 | 0.00% |
| ANF240621P00175000 | 2024-03-06 11:33AM EDT | 175.00 | 42.80 | 54.30 | 55.70 | 0.00 | - | 27 | 27 | 210.02% |
| ANF240621P00180000 | 2024-02-26 2:28PM EDT | 180.00 | 56.90 | 57.90 | 60.70 | 0.00 | - | 15 | 15 | 213.65% |
| ANF240621P00190000 | 2024-03-05 4:37PM EDT | 190.00 | 57.90 | 65.60 | 69.00 | 0.00 | - | - | 1 | 215.99% |
© 2024 Yahoo. All rights reserved.