Singapore markets open in 8 hours 49 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,317.22 +10.21 (+0.19%) Dow
39,397.26 -273.78 (-0.69%) Nasdaq
16,926.44 +124.90 (+0.74%) Bitcoin USD
68,061.08 -2,327.76 (-3.31%) CMC Crypto 200
1,473.15 -29.51 (-1.96%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240719C00060000 | 2024-05-13 1:07PM EDT | 60.00 | 72.48 | 85.10 | 87.80 | 0.00 | - | 5 | 5 | 96.09% |
| ANF240719C00070000 | 2024-05-14 10:15AM EDT | 70.00 | 65.57 | 75.40 | 78.00 | 0.00 | - | 2 | 7 | 95.02% |
| ANF240719C00075000 | 2024-04-19 2:58PM EDT | 75.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ANF240719C00080000 | 2024-05-17 3:58PM EDT | 80.00 | 60.45 | 65.40 | 68.00 | 0.00 | - | 1 | 1 | 79.44% |
| ANF240719C00085000 | 2024-05-16 12:35PM EDT | 85.00 | 52.99 | 60.60 | 63.30 | 0.00 | - | 1 | 3 | 79.49% |
| ANF240719C00090000 | 2024-05-16 9:48AM EDT | 90.00 | 48.10 | 56.50 | 58.60 | 0.00 | - | 19 | 19 | 83.59% |
| ANF240719C00095000 | 2024-04-16 10:36AM EDT | 95.00 | 24.38 | 46.00 | 47.10 | 0.00 | - | 1 | 8 | 0.00% |
| ANF240719C00100000 | 2024-05-22 11:05AM EDT | 100.00 | 45.75 | 47.90 | 48.70 | 0.00 | - | 1 | 4 | 77.76% |
| ANF240719C00105000 | 2024-05-22 3:49PM EDT | 105.00 | 39.98 | 43.70 | 44.60 | 0.00 | - | 4 | 69 | 78.20% |
| ANF240719C00110000 | 2024-05-16 12:35PM EDT | 110.00 | 31.30 | 39.10 | 39.80 | 0.00 | - | 1 | 94 | 72.58% |
| ANF240719C00115000 | 2024-05-22 3:49PM EDT | 115.00 | 31.90 | 34.40 | 36.80 | 0.00 | - | 4 | 116 | 72.84% |
| ANF240719C00120000 | 2024-05-21 12:31PM EDT | 120.00 | 31.30 | 31.00 | 31.80 | 0.00 | - | 1 | 124 | 69.45% |
| ANF240719C00125000 | 2024-05-22 2:24PM EDT | 125.00 | 24.59 | 27.50 | 28.10 | 0.00 | - | 1 | 207 | 68.69% |
| ANF240719C00130000 | 2024-05-22 11:04AM EDT | 130.00 | 21.90 | 24.20 | 24.70 | 0.00 | - | 1 | 137 | 68.01% |
| ANF240719C00135000 | 2024-05-23 10:42AM EDT | 135.00 | 20.37 | 21.20 | 22.10 | +1.37 | +7.21% | 2 | 42 | 68.74% |
| ANF240719C00140000 | 2024-05-23 10:36AM EDT | 140.00 | 17.95 | 18.50 | 18.80 | +1.81 | +11.21% | 16 | 515 | 67.31% |
| ANF240719C00145000 | 2024-05-23 10:42AM EDT | 145.00 | 15.28 | 15.70 | 16.10 | +1.58 | +11.53% | 3 | 53 | 65.91% |
| ANF240719C00150000 | 2024-05-23 11:03AM EDT | 150.00 | 12.90 | 13.40 | 13.70 | +1.30 | +11.21% | 41 | 55 | 65.18% |
| ANF240719C00155000 | 2024-05-22 2:44PM EDT | 155.00 | 10.56 | 11.40 | 11.70 | +0.56 | +5.60% | 1 | 30 | 64.89% |
| ANF240719C00160000 | 2024-05-22 1:51PM EDT | 160.00 | 8.60 | 9.70 | 10.00 | -0.03 | -0.35% | 2 | 32 | 64.88% |
| ANF240719C00165000 | 2024-05-22 10:27AM EDT | 165.00 | 8.00 | 7.60 | 9.40 | 0.00 | - | 1 | 249 | 65.49% |
| ANF240719C00170000 | 2024-05-23 10:03AM EDT | 170.00 | 6.70 | 6.90 | 7.50 | +0.40 | +6.35% | 3 | 10 | 65.45% |
| ANF240719C00175000 | 2024-05-21 3:33PM EDT | 175.00 | 5.65 | 5.60 | 6.00 | 0.00 | - | 1 | 6 | 64.03% |
| ANF240719C00180000 | 2024-05-23 11:32AM EDT | 180.00 | 4.70 | 4.70 | 5.00 | -0.60 | -11.32% | 1 | 32 | 63.99% |
| ANF240719C00185000 | 2024-05-22 1:51PM EDT | 185.00 | 3.50 | 3.90 | 4.20 | 0.00 | - | 1 | 4 | 64.00% |
| ANF240719C00190000 | 2024-05-10 11:17AM EDT | 190.00 | 1.30 | 3.20 | 3.50 | 0.00 | - | 1 | 52 | 63.87% |
| ANF240719C00195000 | 2024-05-20 11:32AM EDT | 195.00 | 2.80 | 2.70 | 2.90 | 0.00 | - | 1 | 7 | 64.03% |
| ANF240719C00200000 | 2024-05-20 12:35PM EDT | 200.00 | 2.40 | 2.20 | 2.40 | 0.00 | - | 3 | 17 | 63.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240719P00060000 | 2024-05-02 10:53AM EDT | 60.00 | 0.38 | 0.05 | 0.35 | 0.00 | - | 1 | 42 | 102.93% |
| ANF240719P00065000 | 2024-05-22 3:59PM EDT | 65.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 24 | 148 | 86.13% |
| ANF240719P00070000 | 2024-05-14 10:03AM EDT | 70.00 | 0.35 | 0.05 | 2.30 | 0.00 | - | 2 | 6 | 118.12% |
| ANF240719P00075000 | 2024-05-20 12:23PM EDT | 75.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 88.18% |
| ANF240719P00080000 | 2024-05-23 10:59AM EDT | 80.00 | 0.40 | 0.15 | 0.70 | 0.00 | - | 1 | 1,234 | 81.40% |
| ANF240719P00085000 | 2024-05-16 3:33PM EDT | 85.00 | 0.75 | 0.20 | 0.90 | 0.00 | - | 1 | 39 | 77.73% |
| ANF240719P00090000 | 2024-05-21 3:58PM EDT | 90.00 | 1.00 | 0.45 | 1.15 | 0.00 | - | 1 | 43 | 76.12% |
| ANF240719P00095000 | 2024-05-22 2:45PM EDT | 95.00 | 1.15 | 0.15 | 1.00 | 0.00 | - | 3 | 30 | 64.43% |
| ANF240719P00100000 | 2024-05-23 11:17AM EDT | 100.00 | 1.25 | 1.20 | 1.30 | -0.35 | -21.88% | 3 | 1,124 | 68.95% |
| ANF240719P00105000 | 2024-05-20 3:28PM EDT | 105.00 | 2.04 | 1.40 | 1.75 | 0.00 | - | 27 | 209 | 65.70% |
| ANF240719P00110000 | 2024-05-23 11:03AM EDT | 110.00 | 2.41 | 2.25 | 2.40 | -0.59 | -19.67% | 2 | 317 | 65.80% |
| ANF240719P00115000 | 2024-05-23 11:02AM EDT | 115.00 | 3.30 | 3.10 | 3.20 | -0.20 | -5.71% | 3 | 65 | 64.80% |
| ANF240719P00120000 | 2024-05-23 11:22AM EDT | 120.00 | 4.20 | 4.10 | 4.30 | -1.00 | -19.23% | 31 | 738 | 63.95% |
| ANF240719P00125000 | 2024-05-23 9:59AM EDT | 125.00 | 6.10 | 5.40 | 5.70 | -0.54 | -8.13% | 3 | 92 | 63.55% |
| ANF240719P00130000 | 2024-05-23 11:17AM EDT | 130.00 | 7.20 | 6.30 | 7.20 | -1.60 | -18.18% | 27 | 49 | 61.01% |
| ANF240719P00135000 | 2024-05-23 10:42AM EDT | 135.00 | 9.41 | 8.30 | 9.00 | -1.39 | -12.87% | 2 | 81 | 60.84% |
| ANF240719P00140000 | 2024-05-23 11:01AM EDT | 140.00 | 11.50 | 10.80 | 11.10 | -1.58 | -12.08% | 12 | 56 | 61.16% |
| ANF240719P00145000 | 2024-05-23 11:53AM EDT | 145.00 | 13.50 | 13.20 | 13.50 | -1.70 | -11.18% | 14 | 40 | 60.61% |
| ANF240719P00150000 | 2024-05-23 11:38AM EDT | 150.00 | 16.20 | 16.00 | 16.30 | -2.30 | -12.43% | 2 | 26 | 60.59% |
| ANF240719P00155000 | 2024-05-23 11:38AM EDT | 155.00 | 19.20 | 18.90 | 19.30 | -2.00 | -9.43% | 1 | 2 | 60.06% |
| ANF240719P00160000 | 2024-05-20 12:14PM EDT | 160.00 | 24.00 | 22.20 | 22.60 | 0.00 | - | 5 | 7 | 59.95% |
| ANF240719P00170000 | 2024-03-22 3:00PM EDT | 170.00 | 38.80 | 58.00 | 61.90 | 0.00 | - | 1 | 1 | 192.53% |
| ANF240719P00175000 | 2024-05-03 10:28AM EDT | 175.00 | 48.53 | 32.70 | 33.90 | 0.00 | - | 1 | 1 | 57.97% |
| ANF240719P00185000 | 2024-05-17 3:50PM EDT | 185.00 | 48.00 | 40.40 | 42.80 | 0.00 | - | 20 | 20 | 57.10% |
© 2024 Yahoo. All rights reserved.