Singapore markets open in 3 hours 57 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,914.07 +973.35 (+1.60%) CMC Crypto 200
1,287.69 +3.86 (+0.30%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240712C00115000 | 2024-06-12 11:18AM EDT | 115.00 | 74.41 | 61.00 | 65.50 | 0.00 | - | - | 1 | 124.22% |
| ANF240712C00130000 | 2024-06-28 12:53PM EDT | 130.00 | 45.21 | 46.00 | 50.50 | +45.21 | - | 4 | 0 | 93.65% |
| ANF240712C00135000 | 2024-06-28 12:53PM EDT | 135.00 | 40.31 | 41.00 | 45.50 | +40.31 | - | 4 | 0 | 84.08% |
| ANF240712C00140000 | 2024-06-20 11:13AM EDT | 140.00 | 38.59 | 36.00 | 40.50 | 0.00 | - | - | 2 | 74.71% |
| ANF240712C00145000 | 2024-06-20 11:13AM EDT | 145.00 | 33.99 | 31.00 | 35.70 | 0.00 | - | 15 | 15 | 68.60% |
| ANF240712C00150000 | 2024-06-13 10:03AM EDT | 150.00 | 43.04 | 26.00 | 30.80 | 0.00 | - | 15 | 15 | 60.55% |
| ANF240712C00155000 | 2024-06-27 10:55AM EDT | 155.00 | 19.10 | 22.20 | 26.00 | +19.10 | - | - | 2 | 63.77% |
| ANF240712C00160000 | 2024-06-25 1:46PM EDT | 160.00 | 14.75 | 18.00 | 20.90 | 0.00 | - | 1 | 4 | 57.62% |
| ANF240712C00162500 | 2024-06-28 10:21AM EDT | 162.50 | 15.70 | 15.00 | 17.80 | -8.75 | -35.79% | 1 | 0 | 61.43% |
| ANF240712C00165000 | 2024-06-28 11:16AM EDT | 165.00 | 13.10 | 13.00 | 15.90 | -16.50 | -55.74% | 3 | 1 | 61.04% |
| ANF240712C00167500 | 2024-06-27 3:55PM EDT | 167.50 | 8.50 | 10.20 | 13.20 | 0.00 | - | 2 | 6 | 52.49% |
| ANF240712C00170000 | 2024-06-28 10:14AM EDT | 170.00 | 10.20 | 9.00 | 11.10 | +3.00 | +41.67% | 1 | 17 | 49.16% |
| ANF240712C00172500 | 2024-06-28 2:10PM EDT | 172.50 | 7.30 | 7.30 | 9.30 | +1.49 | +25.65% | 1 | 31 | 47.57% |
| ANF240712C00175000 | 2024-06-28 1:07PM EDT | 175.00 | 5.67 | 6.30 | 9.60 | +1.72 | +43.54% | 7 | 21 | 61.02% |
| ANF240712C00177500 | 2024-06-28 2:44PM EDT | 177.50 | 4.70 | 4.50 | 6.30 | +1.25 | +36.23% | 21 | 20 | 45.83% |
| ANF240712C00180000 | 2024-06-28 3:48PM EDT | 180.00 | 4.59 | 4.20 | 6.30 | +0.19 | +4.32% | 55 | 35 | 54.43% |
| ANF240712C00182500 | 2024-06-28 12:07PM EDT | 182.50 | 3.35 | 2.35 | 4.80 | +1.10 | +48.89% | 3 | 15 | 50.75% |
| ANF240712C00185000 | 2024-06-28 3:50PM EDT | 185.00 | 3.00 | 1.75 | 5.00 | +1.30 | +76.47% | 15 | 38 | 59.19% |
| ANF240712C00187500 | 2024-06-28 12:40PM EDT | 187.50 | 1.40 | 1.40 | 2.55 | -0.36 | -20.45% | 13 | 9 | 45.28% |
| ANF240712C00190000 | 2024-06-28 3:36PM EDT | 190.00 | 1.40 | 0.60 | 2.35 | +0.50 | +55.56% | 23 | 26 | 48.85% |
| ANF240712C00192500 | 2024-06-28 12:07PM EDT | 192.50 | 1.15 | 1.25 | 1.75 | +0.15 | +15.00% | 1 | 21 | 47.88% |
| ANF240712C00195000 | 2024-06-24 3:59PM EDT | 195.00 | 0.65 | 0.95 | 1.30 | 0.00 | - | 1 | 17 | 47.27% |
| ANF240712C00197500 | 2024-06-28 10:02AM EDT | 197.50 | 0.70 | 0.05 | 1.80 | +0.03 | +4.48% | 8 | 56 | 57.45% |
| ANF240712C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 0.60 | 0.25 | 1.20 | +0.13 | +27.66% | 47 | 83 | 54.18% |
| ANF240712C00202500 | 2024-06-28 12:03PM EDT | 202.50 | 0.40 | 0.40 | 0.45 | +0.15 | +60.00% | 2 | 5 | 45.17% |
| ANF240712C00205000 | 2024-06-28 3:37PM EDT | 205.00 | 0.30 | 0.30 | 1.50 | -0.27 | -47.37% | 37 | 3 | 57.13% |
| ANF240712C00207500 | 2024-06-17 3:01PM EDT | 207.50 | 2.55 | 0.05 | 0.75 | 0.00 | - | 13 | 15 | 50.29% |
| ANF240712C00210000 | 2024-06-28 2:33PM EDT | 210.00 | 0.17 | 0.15 | 1.40 | -2.33 | -93.20% | 2 | 2 | 61.69% |
| ANF240712C00225000 | 2024-06-26 3:49PM EDT | 225.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 78.32% |
| ANF240712C00230000 | 2024-06-14 3:32PM EDT | 230.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.46% |
| ANF240712C00240000 | 2024-06-24 11:03AM EDT | 240.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 16 | 74.71% |
| ANF240712C00245000 | 2024-06-25 1:51PM EDT | 245.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 5 | 98.68% |
| ANF240712C00250000 | 2024-06-25 10:10AM EDT | 250.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 5 | 6 | 83.11% |
| ANF240712C00255000 | 2024-06-24 3:40PM EDT | 255.00 | 0.06 | 0.00 | 0.40 | +0.06 | - | - | 141 | 88.77% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240712P00100000 | 2024-06-04 9:30AM EDT | 100.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 133.20% |
| ANF240712P00125000 | 2024-06-28 12:57PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | -0.55 | -73.33% | 4 | 6 | 90.04% |
| ANF240712P00130000 | 2024-06-28 12:57PM EDT | 130.00 | 0.25 | 0.00 | 0.25 | +0.25 | - | 4 | 4 | 77.34% |
| ANF240712P00140000 | 2024-06-28 12:22PM EDT | 140.00 | 0.14 | 0.05 | 0.20 | -0.02 | -12.50% | 10 | 17 | 61.04% |
| ANF240712P00145000 | 2024-06-27 12:45PM EDT | 145.00 | 0.28 | 0.10 | 1.45 | 0.00 | - | 1 | 5 | 75.39% |
| ANF240712P00150000 | 2024-06-27 11:55AM EDT | 150.00 | 0.48 | 0.10 | 0.45 | 0.00 | - | 2 | 38 | 52.25% |
| ANF240712P00152500 | 2024-06-28 3:45PM EDT | 152.50 | 0.30 | 0.00 | 1.35 | +0.30 | - | 3 | 7 | 58.45% |
| ANF240712P00155000 | 2024-06-28 2:59PM EDT | 155.00 | 0.55 | 0.30 | 0.95 | -0.33 | -37.50% | 17 | 16 | 52.61% |
| ANF240712P00157500 | 2024-06-28 1:01PM EDT | 157.50 | 0.74 | 0.25 | 0.60 | -0.61 | -45.19% | 15 | 43 | 47.36% |
| ANF240712P00160000 | 2024-06-28 2:53PM EDT | 160.00 | 0.91 | 0.45 | 1.00 | -0.69 | -43.13% | 17 | 54 | 49.27% |
| ANF240712P00162500 | 2024-06-28 1:40PM EDT | 162.50 | 1.39 | 0.55 | 1.65 | -0.19 | -12.03% | 6 | 11 | 52.39% |
| ANF240712P00165000 | 2024-06-28 3:44PM EDT | 165.00 | 1.50 | 1.15 | 2.25 | -1.02 | -40.48% | 23 | 23 | 53.00% |
| ANF240712P00167500 | 2024-06-28 3:50PM EDT | 167.50 | 1.80 | 1.70 | 2.75 | -1.20 | -40.00% | 33 | 116 | 51.47% |
| ANF240712P00170000 | 2024-06-28 3:47PM EDT | 170.00 | 2.49 | 1.75 | 3.70 | -2.01 | -44.67% | 6 | 80 | 52.92% |
| ANF240712P00172500 | 2024-06-28 2:51PM EDT | 172.50 | 4.05 | 1.35 | 4.50 | -2.25 | -35.71% | 79 | 23 | 51.90% |
| ANF240712P00175000 | 2024-06-28 12:37PM EDT | 175.00 | 5.90 | 3.90 | 5.70 | -0.85 | -12.59% | 27 | 36 | 52.94% |
| ANF240712P00177500 | 2024-06-28 11:43AM EDT | 177.50 | 5.50 | 3.00 | 6.00 | -3.90 | -41.49% | 13 | 6 | 46.13% |
| ANF240712P00180000 | 2024-06-28 12:19PM EDT | 180.00 | 7.80 | 5.00 | 7.60 | -2.80 | -26.42% | 10 | 20 | 48.00% |
| ANF240712P00182500 | 2024-06-21 3:01PM EDT | 182.50 | 13.39 | 6.00 | 9.60 | 0.00 | - | 4 | 3 | 51.82% |
| ANF240712P00185000 | 2024-06-28 10:21AM EDT | 185.00 | 10.70 | 9.40 | 11.40 | +0.09 | +0.85% | 8 | 2 | 53.22% |
| ANF240712P00187500 | 2024-06-17 10:31AM EDT | 187.50 | 9.40 | 10.70 | 12.70 | 0.00 | - | 1 | 1 | 49.54% |
| ANF240712P00190000 | 2024-06-28 10:27AM EDT | 190.00 | 14.20 | 12.00 | 15.10 | -1.80 | -11.25% | 1 | 5 | 54.25% |
| ANF240712P00192500 | 2024-06-28 10:00AM EDT | 192.50 | 17.00 | 14.00 | 16.60 | +17.00 | - | 1 | 0 | 49.85% |
| ANF240712P00200000 | 2024-06-28 10:00AM EDT | 200.00 | 23.90 | 20.10 | 24.20 | +23.90 | - | 1 | 0 | 64.48% |
© 2024 Yahoo. All rights reserved.