Singapore markets open in 3 hours 56 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
61,896.93 +969.45 (+1.59%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240726C00125000 | 2024-06-28 3:35PM EDT | 125.00 | 51.30 | 51.00 | 55.80 | +0.30 | +0.59% | 1 | 1 | 76.17% |
| ANF240726C00145000 | 2024-06-24 9:35AM EDT | 145.00 | 31.40 | 32.90 | 36.50 | 0.00 | - | 1 | 0 | 66.31% |
| ANF240726C00157500 | 2024-06-27 10:16AM EDT | 157.50 | 20.60 | 20.60 | 23.60 | +20.60 | - | - | 3 | 57.40% |
| ANF240726C00162500 | 2024-06-21 10:48AM EDT | 162.50 | 16.93 | 18.00 | 20.40 | 0.00 | - | 1 | 1 | 52.34% |
| ANF240726C00165000 | 2024-06-13 2:58PM EDT | 165.00 | 28.33 | 15.50 | 17.50 | 0.00 | - | 1 | 3 | 52.58% |
| ANF240726C00167500 | 2024-06-25 10:26AM EDT | 167.50 | 12.10 | 13.60 | 17.00 | +12.10 | - | - | 1 | 59.17% |
| ANF240726C00170000 | 2024-06-28 9:36AM EDT | 170.00 | 11.90 | 12.60 | 15.50 | +11.90 | - | 1 | 7 | 51.06% |
| ANF240726C00172500 | 2024-06-28 12:35PM EDT | 172.50 | 9.19 | 9.60 | 13.00 | +0.19 | +2.11% | 1 | 5 | 53.22% |
| ANF240726C00175000 | 2024-06-28 12:35PM EDT | 175.00 | 8.23 | 8.60 | 12.00 | -0.87 | -9.56% | 3 | 48 | 55.01% |
| ANF240726C00177500 | 2024-06-28 3:59PM EDT | 177.50 | 8.70 | 8.30 | 11.00 | +8.70 | - | 4 | 3 | 56.23% |
| ANF240726C00180000 | 2024-06-28 3:59PM EDT | 180.00 | 7.50 | 6.40 | 9.30 | +2.25 | +42.86% | 6 | 16 | 53.33% |
| ANF240726C00182500 | 2024-06-25 2:04PM EDT | 182.50 | 5.20 | 6.20 | 6.90 | 0.00 | - | 1 | 1 | 46.27% |
| ANF240726C00185000 | 2024-06-28 9:34AM EDT | 185.00 | 4.40 | 3.60 | 6.90 | +0.82 | +22.91% | 1 | 17 | 51.25% |
| ANF240726C00187500 | 2024-06-21 9:46AM EDT | 187.50 | 5.05 | 4.50 | 5.30 | 0.00 | - | 1 | 3 | 47.19% |
| ANF240726C00190000 | 2024-06-28 11:47AM EDT | 190.00 | 4.00 | 2.45 | 6.00 | +1.19 | +42.35% | 2 | 37 | 55.35% |
| ANF240726C00192500 | 2024-06-13 10:49AM EDT | 192.50 | 9.30 | 3.00 | 3.80 | 0.00 | - | 1 | 3 | 46.64% |
| ANF240726C00195000 | 2024-06-27 9:50AM EDT | 195.00 | 2.05 | 2.50 | 5.00 | +2.05 | - | - | 1 | 57.54% |
| ANF240726C00197500 | 2024-06-21 2:04PM EDT | 197.50 | 2.20 | 1.25 | 4.60 | 0.00 | - | 1 | 2 | 58.77% |
| ANF240726C00200000 | 2024-06-26 11:14AM EDT | 200.00 | 1.80 | 0.85 | 3.60 | 0.00 | - | 3 | 38 | 55.82% |
| ANF240726C00202500 | 2024-06-24 1:37PM EDT | 202.50 | 1.25 | 0.50 | 3.20 | +1.25 | - | - | 8 | 56.29% |
| ANF240726C00205000 | 2024-06-25 9:33AM EDT | 205.00 | 1.15 | 0.35 | 1.80 | 0.00 | - | 35 | 35 | 48.46% |
| ANF240726C00210000 | 2024-06-18 1:15PM EDT | 210.00 | 3.10 | 0.10 | 2.45 | 0.00 | - | - | 2 | 59.35% |
| ANF240726C00215000 | 2024-06-20 12:30PM EDT | 215.00 | 1.20 | 0.55 | 2.80 | 0.00 | - | 3 | 7 | 57.59% |
| ANF240726C00225000 | 2024-06-14 3:20PM EDT | 225.00 | 1.74 | 0.00 | 2.20 | 0.00 | - | - | 10 | 60.13% |
| ANF240726C00230000 | 2024-06-11 10:20AM EDT | 230.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | - | 4 | 65.55% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240726P00115000 | 2024-06-28 11:35AM EDT | 115.00 | 0.06 | 0.00 | 2.15 | +0.06 | - | 7 | 0 | 104.10% |
| ANF240726P00120000 | 2024-06-28 9:52AM EDT | 120.00 | 0.26 | 0.00 | 0.40 | +0.26 | - | 8 | 0 | 70.22% |
| ANF240726P00125000 | 2024-06-25 12:18PM EDT | 125.00 | 0.80 | 0.00 | 0.75 | +0.80 | - | - | 1 | 70.70% |
| ANF240726P00140000 | 2024-06-24 3:26PM EDT | 140.00 | 0.80 | 0.05 | 0.90 | 0.00 | - | 2 | 4 | 53.42% |
| ANF240726P00145000 | 2024-06-28 3:53PM EDT | 145.00 | 0.61 | 0.00 | 1.65 | -0.24 | -28.24% | 1 | 3 | 53.13% |
| ANF240726P00150000 | 2024-06-28 3:53PM EDT | 150.00 | 0.90 | 0.70 | 1.95 | -0.56 | -38.36% | 8 | 45 | 52.49% |
| ANF240726P00152500 | 2024-06-28 11:58AM EDT | 152.50 | 1.10 | 0.25 | 2.20 | -1.33 | -54.73% | 1 | 4 | 57.40% |
| ANF240726P00155000 | 2024-06-28 11:55AM EDT | 155.00 | 1.35 | 0.70 | 3.40 | -0.93 | -40.79% | 3 | 10 | 51.90% |
| ANF240726P00157500 | 2024-06-26 3:22PM EDT | 157.50 | 2.90 | 0.80 | 2.60 | 0.00 | - | 1 | 4 | 52.33% |
| ANF240726P00160000 | 2024-06-28 11:09AM EDT | 160.00 | 2.30 | 1.25 | 2.25 | -1.50 | -39.47% | 5 | 28 | 45.30% |
| ANF240726P00162500 | 2024-06-26 3:18PM EDT | 162.50 | 4.24 | 1.50 | 4.80 | 0.00 | - | 3 | 2 | 58.47% |
| ANF240726P00165000 | 2024-06-28 9:49AM EDT | 165.00 | 3.23 | 2.20 | 3.40 | -2.01 | -38.36% | 1 | 74 | 44.59% |
| ANF240726P00167500 | 2024-06-27 2:03PM EDT | 167.50 | 6.20 | 2.35 | 5.70 | 0.00 | - | 1 | 9 | 53.63% |
| ANF240726P00170000 | 2024-06-28 12:40PM EDT | 170.00 | 6.10 | 4.00 | 5.20 | -0.25 | -3.94% | 6 | 27 | 45.37% |
| ANF240726P00172500 | 2024-06-28 3:38PM EDT | 172.50 | 6.16 | 3.40 | 6.30 | -1.04 | -14.44% | 1 | 9 | 45.86% |
| ANF240726P00175000 | 2024-06-28 11:39AM EDT | 175.00 | 6.70 | 6.30 | 7.20 | -3.03 | -31.14% | 1 | 27 | 44.67% |
| ANF240726P00177500 | 2024-06-12 3:26PM EDT | 177.50 | 5.00 | 6.90 | 8.80 | 0.00 | - | - | 1 | 46.56% |
| ANF240726P00180000 | 2024-06-20 12:05PM EDT | 180.00 | 10.77 | 8.20 | 9.80 | 0.00 | - | 1 | 5 | 44.73% |
| ANF240726P00182500 | 2024-06-28 9:30AM EDT | 182.50 | 12.85 | 9.30 | 11.30 | +3.25 | +33.85% | 1 | 0 | 44.91% |
| ANF240726P00185000 | 2024-06-21 10:09AM EDT | 185.00 | 15.40 | 11.20 | 12.80 | 0.00 | - | 5 | 7 | 44.53% |
| ANF240726P00187500 | 2024-06-20 9:58AM EDT | 187.50 | 14.95 | 13.00 | 14.70 | 0.00 | - | 1 | 1 | 45.76% |
| ANF240726P00190000 | 2024-06-20 9:58AM EDT | 190.00 | 16.60 | 15.00 | 16.50 | 0.00 | - | 1 | 1 | 45.98% |
| ANF240726P00195000 | 2024-06-24 9:32AM EDT | 195.00 | 22.00 | 17.30 | 21.90 | 0.00 | - | 2 | 3 | 56.01% |
| ANF240726P00210000 | 2024-06-17 9:49AM EDT | 210.00 | 29.85 | 30.40 | 35.00 | 0.00 | - | 1 | 0 | 62.45% |
| ANF240726P00215000 | 2024-06-20 2:27PM EDT | 215.00 | 39.00 | 35.00 | 39.50 | 0.00 | - | - | 1 | 63.71% |
© 2024 Yahoo. All rights reserved.