Singapore markets close in 3 hours 2 minutes
Straits Times Index
3,324.85 +10.71 (+0.32%) Nikkei
39,171.51 +366.86 (+0.95%) Hang Seng
18,123.14 +95.43 (+0.53%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,021.80 -1,255.73 (-2.02%) CMC Crypto 200
1,269.93 -39.79 (-3.04%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816C00045000 | 2024-06-18 12:26PM EDT | 45.00 | 139.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240816C00050000 | 2024-02-16 11:41AM EDT | 50.00 | 71.75 | 75.80 | 78.70 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240816C00055000 | 2024-06-21 2:45PM EDT | 55.00 | 117.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240816C00060000 | 2024-05-29 9:40AM EDT | 60.00 | 110.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ANF240816C00070000 | 2024-05-17 3:22PM EDT | 70.00 | 70.50 | 114.80 | 118.40 | 0.00 | - | 1 | 13 | 323.43% |
| ANF240816C00075000 | 2024-05-29 9:48AM EDT | 75.00 | 101.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240816C00080000 | 2024-05-31 12:23PM EDT | 80.00 | 91.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240816C00085000 | 2024-06-20 9:58AM EDT | 85.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240816C00090000 | 2024-05-28 10:43AM EDT | 90.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANF240816C00095000 | 2024-05-29 11:20AM EDT | 95.00 | 85.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240816C00100000 | 2024-06-20 2:19PM EDT | 100.00 | 77.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240816C00105000 | 2024-06-18 2:26PM EDT | 105.00 | 81.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240816C00110000 | 2024-05-16 12:37PM EDT | 110.00 | 32.95 | 76.10 | 79.00 | 0.00 | - | 2 | 93 | 199.39% |
| ANF240816C00115000 | 2024-06-24 10:30AM EDT | 115.00 | 57.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240816C00120000 | 2024-06-21 1:50PM EDT | 120.00 | 53.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240816C00125000 | 2024-06-21 9:39AM EDT | 125.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240816C00130000 | 2024-05-29 3:30PM EDT | 130.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240816C00135000 | 2024-06-20 10:16AM EDT | 135.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240816C00140000 | 2024-06-24 11:57AM EDT | 140.00 | 34.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240816C00145000 | 2024-06-24 9:30AM EDT | 145.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240816C00150000 | 2024-06-24 12:48PM EDT | 150.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240816C00155000 | 2024-06-20 2:19PM EDT | 155.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240816C00160000 | 2024-06-24 1:33PM EDT | 160.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240816C00165000 | 2024-06-24 10:51AM EDT | 165.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240816C00170000 | 2024-06-24 2:26PM EDT | 170.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.05% |
| ANF240816C00175000 | 2024-06-24 3:10PM EDT | 175.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| ANF240816C00180000 | 2024-06-24 3:52PM EDT | 180.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| ANF240816C00185000 | 2024-06-24 3:41PM EDT | 185.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ANF240816C00190000 | 2024-06-24 3:55PM EDT | 190.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ANF240816C00195000 | 2024-06-24 3:03PM EDT | 195.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ANF240816C00200000 | 2024-06-24 2:31PM EDT | 200.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ANF240816C00210000 | 2024-06-24 1:55PM EDT | 210.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ANF240816C00220000 | 2024-06-24 1:23PM EDT | 220.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANF240816C00230000 | 2024-06-21 12:12PM EDT | 230.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANF240816C00240000 | 2024-06-24 11:19AM EDT | 240.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ANF240816C00250000 | 2024-06-21 9:32AM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANF240816C00260000 | 2024-06-17 11:27AM EDT | 260.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANF240816C00270000 | 2024-06-24 1:55PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816P00045000 | 2024-05-17 9:38AM EDT | 45.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 3 | 12 | 179.98% |
| ANF240816P00050000 | 2024-05-06 10:41AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 145 | 139.65% |
| ANF240816P00055000 | 2024-06-14 9:55AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240816P00060000 | 2024-06-18 11:02AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240816P00065000 | 2024-06-07 9:56AM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ANF240816P00070000 | 2024-06-21 11:53AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANF240816P00075000 | 2024-06-11 11:00AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANF240816P00080000 | 2024-06-24 3:40PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ANF240816P00085000 | 2024-06-20 11:50AM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240816P00090000 | 2024-06-12 2:03PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240816P00095000 | 2024-06-18 2:07PM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240816P00100000 | 2024-06-20 1:39PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANF240816P00105000 | 2024-06-21 10:13AM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240816P00110000 | 2024-06-20 2:41PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ANF240816P00115000 | 2024-06-17 10:17AM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240816P00120000 | 2024-06-24 11:20AM EDT | 120.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240816P00125000 | 2024-06-21 3:06PM EDT | 125.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANF240816P00130000 | 2024-06-24 1:14PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ANF240816P00135000 | 2024-06-24 3:57PM EDT | 135.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ANF240816P00140000 | 2024-06-24 3:10PM EDT | 140.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ANF240816P00145000 | 2024-06-24 1:04PM EDT | 145.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANF240816P00150000 | 2024-06-24 3:10PM EDT | 150.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ANF240816P00155000 | 2024-06-24 1:52PM EDT | 155.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| ANF240816P00160000 | 2024-06-24 2:47PM EDT | 160.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ANF240816P00165000 | 2024-06-24 3:32PM EDT | 165.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| ANF240816P00170000 | 2024-06-24 3:32PM EDT | 170.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANF240816P00175000 | 2024-06-24 12:47PM EDT | 175.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ANF240816P00180000 | 2024-06-24 3:57PM EDT | 180.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANF240816P00185000 | 2024-06-24 11:51AM EDT | 185.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240816P00190000 | 2024-06-18 12:04PM EDT | 190.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240816P00195000 | 2024-06-24 1:43PM EDT | 195.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ANF240816P00200000 | 2024-06-24 2:50PM EDT | 200.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANF240816P00210000 | 2024-06-20 1:08PM EDT | 210.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANF240816P00230000 | 2024-06-24 3:58PM EDT | 230.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.