Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,313.56 +6.55 (+0.12%) Dow
39,403.43 -267.61 (-0.67%) Nasdaq
16,907.75 +106.21 (+0.63%) Bitcoin USD
68,015.70 -1,973.12 (-2.82%) CMC Crypto 200
1,464.69 -37.98 (-2.53%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117C00003000 | 2024-04-03 2:01PM EDT | 3.00 | 128.10 | 124.00 | 128.00 | 0.00 | - | 5 | 5 | 0.00% |
| ANF250117C00005000 | 2024-04-24 3:58PM EDT | 5.00 | 110.39 | 137.50 | 141.30 | 0.00 | - | 5 | 58 | 255.27% |
| ANF250117C00008000 | 2024-04-11 1:38PM EDT | 8.00 | 108.30 | 119.70 | 123.60 | 0.00 | - | 10 | 6 | 0.00% |
| ANF250117C00010000 | 2024-05-03 10:30AM EDT | 10.00 | 118.00 | 132.60 | 136.60 | 0.00 | - | 1 | 8 | 205.18% |
| ANF250117C00013000 | 2023-11-15 11:18AM EDT | 13.00 | 59.15 | 70.60 | 73.60 | 0.00 | - | - | 12 | 0.00% |
| ANF250117C00015000 | 2023-06-12 11:44AM EDT | 15.00 | 20.86 | 22.00 | 22.40 | 0.00 | - | 7 | 11 | 0.00% |
| ANF250117C00017000 | 2023-01-09 2:09PM EDT | 17.00 | 15.40 | 16.10 | 16.70 | 0.00 | - | 5 | 5 | 0.00% |
| ANF250117C00020000 | 2024-05-16 1:11PM EDT | 20.00 | 117.60 | 123.80 | 126.70 | 0.00 | - | 1 | 115 | 149.61% |
| ANF250117C00022000 | 2023-05-23 2:22PM EDT | 22.00 | 7.50 | 18.50 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| ANF250117C00025000 | 2024-02-23 4:35PM EDT | 25.00 | 98.93 | 110.10 | 113.20 | 0.00 | - | 1 | 41 | 0.00% |
| ANF250117C00027000 | 2024-02-23 3:34PM EDT | 27.00 | 96.54 | 108.40 | 111.00 | 0.00 | - | 1 | 47 | 0.00% |
| ANF250117C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 102.32 | 113.90 | 117.50 | 0.00 | - | 1 | 184 | 88.38% |
| ANF250117C00032000 | 2024-01-18 4:47PM EDT | 32.00 | 67.18 | 90.30 | 92.50 | 0.00 | - | 2 | 14 | 0.00% |
| ANF250117C00035000 | 2024-02-23 3:37PM EDT | 35.00 | 89.47 | 100.80 | 103.40 | 0.00 | - | 6 | 49 | 0.00% |
| ANF250117C00037000 | 2024-02-02 2:28PM EDT | 37.00 | 74.60 | 94.60 | 98.90 | 0.00 | - | 1 | 24 | 0.00% |
| ANF250117C00040000 | 2024-03-07 2:11PM EDT | 40.00 | 89.60 | 80.70 | 84.60 | 0.00 | - | 1 | 104 | 0.00% |
| ANF250117C00042000 | 2023-10-12 1:33PM EDT | 42.00 | 26.70 | 31.40 | 32.00 | 0.00 | - | 1 | 18 | 0.00% |
| ANF250117C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 97.50 | 100.10 | 103.10 | 0.00 | - | 5 | 21 | 87.45% |
| ANF250117C00050000 | 2024-04-24 3:58PM EDT | 50.00 | 68.44 | 95.40 | 98.40 | 0.00 | - | 5 | 19 | 84.28% |
| ANF250117C00055000 | 2024-05-17 2:48PM EDT | 55.00 | 86.00 | 90.10 | 93.90 | 0.00 | - | 1 | 95 | 78.59% |
| ANF250117C00060000 | 2024-03-14 3:55PM EDT | 60.00 | 69.70 | 56.60 | 57.70 | 0.00 | - | 20 | 89 | 0.00% |
| ANF250117C00065000 | 2024-03-04 11:25AM EDT | 65.00 | 77.77 | 70.10 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| ANF250117C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 75.11 | 77.90 | 79.00 | 0.00 | - | 1 | 58 | 72.62% |
| ANF250117C00075000 | 2024-04-18 1:56PM EDT | 75.00 | 43.65 | 69.40 | 71.60 | 0.00 | - | 5 | 51 | 52.39% |
| ANF250117C00080000 | 2024-05-02 9:54AM EDT | 80.00 | 51.80 | 69.00 | 70.40 | 0.00 | - | 1 | 51 | 68.59% |
| ANF250117C00085000 | 2024-05-15 9:53AM EDT | 85.00 | 58.50 | 65.00 | 66.60 | 0.00 | - | 20 | 43 | 68.38% |
| ANF250117C00090000 | 2024-05-21 12:21PM EDT | 90.00 | 63.69 | 61.60 | 62.60 | 0.00 | - | 7 | 33 | 68.35% |
| ANF250117C00095000 | 2024-05-20 10:13AM EDT | 95.00 | 60.00 | 57.20 | 58.70 | 0.00 | - | 2 | 30 | 66.04% |
| ANF250117C00100000 | 2024-05-22 10:17AM EDT | 100.00 | 55.26 | 54.50 | 55.20 | 0.00 | - | 4 | 1,228 | 67.13% |
| ANF250117C00105000 | 2024-05-14 2:50PM EDT | 105.00 | 45.00 | 50.20 | 51.80 | 0.00 | - | 1 | 30 | 65.17% |
| ANF250117C00110000 | 2024-05-20 9:32AM EDT | 110.00 | 46.71 | 47.20 | 48.30 | 0.00 | - | 1 | 54 | 64.75% |
| ANF250117C00115000 | 2024-05-20 9:39AM EDT | 115.00 | 44.50 | 43.80 | 45.30 | 0.00 | - | 1 | 82 | 64.07% |
| ANF250117C00120000 | 2024-05-20 10:09AM EDT | 120.00 | 42.50 | 41.00 | 42.60 | 0.00 | - | 2 | 448 | 64.20% |
| ANF250117C00125000 | 2024-05-21 11:25AM EDT | 125.00 | 41.10 | 38.70 | 39.20 | 0.00 | - | 1 | 126 | 63.68% |
| ANF250117C00130000 | 2024-05-21 2:00PM EDT | 130.00 | 37.10 | 36.10 | 36.60 | 0.00 | - | 2 | 178 | 63.43% |
| ANF250117C00135000 | 2024-05-22 3:27PM EDT | 135.00 | 32.40 | 33.50 | 34.00 | 0.00 | - | 2 | 195 | 62.85% |
| ANF250117C00140000 | 2024-05-20 11:05AM EDT | 140.00 | 31.80 | 29.80 | 31.70 | 0.00 | - | 1 | 198 | 61.09% |
| ANF250117C00145000 | 2024-05-22 3:41PM EDT | 145.00 | 28.20 | 29.00 | 29.50 | 0.00 | - | 1 | 55 | 62.39% |
| ANF250117C00150000 | 2024-05-20 2:17PM EDT | 150.00 | 28.10 | 26.60 | 27.50 | 0.00 | - | 1 | 442 | 61.85% |
| ANF250117C00155000 | 2024-05-17 10:27AM EDT | 155.00 | 20.55 | 24.70 | 25.50 | 0.00 | - | 1 | 31 | 61.58% |
| ANF250117C00160000 | 2024-05-20 10:29AM EDT | 160.00 | 23.10 | 23.20 | 24.30 | 0.00 | - | 1 | 101 | 62.34% |
| ANF250117C00165000 | 2024-05-20 11:00AM EDT | 165.00 | 21.65 | 21.00 | 21.90 | 0.00 | - | 1 | 7 | 60.84% |
| ANF250117C00170000 | 2024-05-21 11:21AM EDT | 170.00 | 21.90 | 18.80 | 21.80 | 0.00 | - | 1 | 84 | 61.56% |
| ANF250117C00175000 | 2024-05-15 10:42AM EDT | 175.00 | 15.70 | 18.50 | 19.00 | 0.00 | - | 3 | 24 | 61.21% |
| ANF250117C00180000 | 2024-05-21 10:20AM EDT | 180.00 | 18.20 | 17.00 | 17.60 | 0.00 | - | 11 | 287 | 60.87% |
| ANF250117C00185000 | 2024-05-07 3:29PM EDT | 185.00 | 10.80 | 15.90 | 16.80 | 0.00 | - | 5 | 79 | 61.41% |
| ANF250117C00190000 | 2024-05-22 2:00PM EDT | 190.00 | 14.30 | 14.60 | 16.40 | 0.00 | - | 1 | 124 | 62.02% |
| ANF250117C00195000 | 2024-05-22 2:22PM EDT | 195.00 | 12.90 | 13.50 | 14.00 | 0.00 | - | 16 | 72 | 60.43% |
| ANF250117C00200000 | 2024-05-22 2:59PM EDT | 200.00 | 12.30 | 12.60 | 13.00 | +0.10 | +0.82% | 1 | 191 | 60.46% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117P00003000 | 2024-01-08 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 207 | 50.00% |
| ANF250117P00005000 | 2023-12-22 12:56PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 170.70% |
| ANF250117P00008000 | 2024-03-06 10:55AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 137.89% |
| ANF250117P00010000 | 2024-01-03 4:52PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 137.11% |
| ANF250117P00013000 | 2024-05-17 2:03PM EDT | 13.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 76 | 123.05% |
| ANF250117P00015000 | 2024-03-05 3:37PM EDT | 15.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 5 | 52 | 115.43% |
| ANF250117P00017000 | 2024-04-17 3:38PM EDT | 17.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 25 | 121.09% |
| ANF250117P00020000 | 2024-05-20 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 173 | 280 | 107.81% |
| ANF250117P00022000 | 2024-04-12 1:24PM EDT | 22.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 45 | 113 | 102.54% |
| ANF250117P00025000 | 2024-05-20 9:44AM EDT | 25.00 | 0.10 | 0.05 | 0.30 | -0.05 | -33.33% | 3 | 2,620 | 95.61% |
| ANF250117P00027000 | 2024-04-09 11:16AM EDT | 27.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 6 | 18 | 96.09% |
| ANF250117P00030000 | 2024-04-12 10:46AM EDT | 30.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 3 | 71 | 93.65% |
| ANF250117P00032000 | 2024-02-28 2:13PM EDT | 32.00 | 0.65 | 0.15 | 0.70 | 0.00 | - | 3 | 14 | 93.75% |
| ANF250117P00035000 | 2024-05-15 9:50AM EDT | 35.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 21 | 81.54% |
| ANF250117P00037000 | 2024-04-26 1:32PM EDT | 37.00 | 0.55 | 0.05 | 0.80 | 0.00 | - | 5 | 157 | 85.01% |
| ANF250117P00040000 | 2024-05-20 9:57AM EDT | 40.00 | 0.40 | 0.15 | 0.90 | 0.00 | - | 1 | 98 | 83.20% |
| ANF250117P00042000 | 2024-04-08 3:26PM EDT | 42.00 | 0.65 | 0.30 | 0.95 | 0.00 | - | 1 | 1,041 | 82.67% |
| ANF250117P00045000 | 2024-04-25 2:47PM EDT | 45.00 | 0.85 | 0.30 | 1.05 | 0.00 | - | 2 | 31 | 79.39% |
| ANF250117P00050000 | 2024-05-14 9:32AM EDT | 50.00 | 0.85 | 0.50 | 1.25 | 0.00 | - | 1 | 649 | 76.34% |
| ANF250117P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| ANF250117P00060000 | 2024-05-03 9:47AM EDT | 60.00 | 2.05 | 1.05 | 1.75 | 0.00 | - | 10 | 296 | 71.00% |
| ANF250117P00065000 | 2024-05-06 2:21PM EDT | 65.00 | 2.35 | 1.50 | 2.20 | 0.00 | - | 1,603 | 1,591 | 69.69% |
| ANF250117P00070000 | 2024-05-22 2:43PM EDT | 70.00 | 2.34 | 2.15 | 2.25 | 0.00 | - | 9 | 249 | 66.99% |
| ANF250117P00075000 | 2024-05-20 3:41PM EDT | 75.00 | 2.77 | 2.70 | 2.85 | 0.00 | - | 4 | 40 | 65.64% |
| ANF250117P00080000 | 2024-05-22 11:42AM EDT | 80.00 | 3.65 | 3.30 | 3.50 | 0.00 | - | 2 | 3,014 | 64.10% |
| ANF250117P00085000 | 2024-05-20 1:18PM EDT | 85.00 | 4.25 | 4.10 | 4.30 | 0.00 | - | 74 | 273 | 63.04% |
| ANF250117P00090000 | 2024-05-22 11:42AM EDT | 90.00 | 5.40 | 5.00 | 5.30 | 0.00 | - | 2 | 762 | 62.16% |
| ANF250117P00095000 | 2024-05-16 1:06PM EDT | 95.00 | 7.17 | 6.00 | 6.30 | 0.00 | - | 2 | 1,155 | 61.01% |
| ANF250117P00100000 | 2024-05-22 10:41AM EDT | 100.00 | 7.60 | 7.30 | 7.60 | 0.00 | - | 5 | 312 | 60.54% |
| ANF250117P00105000 | 2024-05-22 1:34PM EDT | 105.00 | 9.17 | 8.70 | 9.00 | 0.00 | - | 6 | 67 | 59.89% |
| ANF250117P00110000 | 2024-05-21 9:33AM EDT | 110.00 | 10.50 | 10.10 | 10.50 | 0.00 | - | 1 | 168 | 58.97% |
| ANF250117P00115000 | 2024-05-06 3:25PM EDT | 115.00 | 16.30 | 11.90 | 12.20 | 0.00 | - | 1 | 115 | 58.52% |
| ANF250117P00120000 | 2024-05-23 10:35AM EDT | 120.00 | 13.80 | 13.80 | 14.50 | -0.45 | -3.16% | 1 | 1,206 | 58.58% |
| ANF250117P00125000 | 2024-05-23 10:16AM EDT | 125.00 | 15.70 | 15.60 | 16.10 | -0.10 | -0.63% | 3 | 527 | 57.21% |
| ANF250117P00130000 | 2024-05-22 12:23PM EDT | 130.00 | 18.45 | 17.90 | 19.30 | 0.00 | - | 4 | 81 | 58.05% |
| ANF250117P00135000 | 2024-05-20 1:38PM EDT | 135.00 | 20.30 | 20.30 | 20.80 | 0.00 | - | 12 | 262 | 56.62% |
| ANF250117P00140000 | 2024-05-20 3:59PM EDT | 140.00 | 22.80 | 22.80 | 23.30 | 0.00 | - | 90 | 133 | 56.15% |
| ANF250117P00145000 | 2024-05-20 2:15PM EDT | 145.00 | 25.30 | 25.50 | 26.00 | 0.00 | - | 30 | 96 | 55.80% |
| ANF250117P00150000 | 2024-05-20 12:04PM EDT | 150.00 | 28.30 | 28.20 | 29.80 | 0.00 | - | 77 | 100 | 56.32% |
| ANF250117P00155000 | 2024-05-20 9:47AM EDT | 155.00 | 31.80 | 31.20 | 31.80 | 0.00 | - | 10 | 57 | 54.94% |
| ANF250117P00160000 | 2024-04-17 9:49AM EDT | 160.00 | 51.00 | 36.40 | 36.90 | 0.00 | - | 19 | 26 | 58.92% |
| ANF250117P00165000 | 2024-03-12 12:12PM EDT | 165.00 | 52.90 | 55.10 | 56.50 | 0.00 | - | - | 1 | 92.61% |
| ANF250117P00170000 | 2024-05-10 3:13PM EDT | 170.00 | 49.70 | 40.90 | 41.50 | 0.00 | - | 1 | 24 | 53.85% |
| ANF250117P00180000 | 2024-05-20 2:14PM EDT | 180.00 | 47.80 | 47.30 | 48.70 | 0.00 | - | 1 | 2 | 52.55% |
| ANF250117P00185000 | 2024-03-25 10:51AM EDT | 185.00 | 64.25 | 70.80 | 73.20 | 0.00 | - | 1 | 24 | 95.92% |
| ANF250117P00190000 | 2024-04-16 9:48AM EDT | 190.00 | 80.50 | 60.50 | 61.90 | 0.00 | - | 1 | 0 | 64.64% |
| ANF250117P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 68.90 | 71.10 | 72.60 | 0.00 | - | - | 10 | 79.25% |
| ANF250117P00200000 | 2024-04-09 12:47PM EDT | 200.00 | 84.55 | 70.60 | 73.60 | 0.00 | - | 1 | 1 | 71.23% |
© 2024 Yahoo. All rights reserved.