NYSE - Delayed Quote • USD
Abercrombie & Fitch Co. (ANF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503C00095000 | 4/26/2024 4:30 PM | 95 | 25.05 | 25.70 | 28.10 | 10.25 | 69.26% | 1 | 3 | 153.71% |
| ANF240503C00100000 | 4/26/2024 5:43 PM | 100 | 20.81 | 21.60 | 23.70 | 7.81 | 60.08% | 1 | 11 | 110.84% |
| ANF240503C00103000 | 4/15/2024 4:28 PM | 103 | 16.40 | 18.10 | 20.60 | 5.10 | 45.13% | 400 | 1 | 82.42% |
| ANF240503C00105000 | 4/22/2024 2:49 PM | 105 | 8.90 | 16.60 | 18.00 | 0.00 | 0.00% | 1 | 5 | 71.68% |
| ANF240503C00106000 | 4/22/2024 1:47 PM | 106 | 8.40 | 15.60 | 17.10 | 0.00 | 0.00% | 1 | 2 | 71.00% |
| ANF240503C00107000 | 4/25/2024 2:14 PM | 107 | 8.00 | 14.80 | 15.70 | 0.00 | 0.00% | 1 | 11 | 61.04% |
| ANF240503C00108000 | 4/22/2024 2:01 PM | 108 | 7.20 | 13.90 | 15.80 | 0.00 | 0.00% | 4 | 15 | 83.50% |
| ANF240503C00109000 | 4/26/2024 2:30 PM | 109 | 10.20 | 13.00 | 13.90 | 4.30 | 72.88% | 2 | 5 | 64.36% |
| ANF240503C00110000 | 4/26/2024 6:33 PM | 110 | 11.20 | 11.20 | 12.80 | 5.90 | 111.32% | 28 | 115 | 72.85% |
| ANF240503C00111000 | 4/24/2024 7:22 PM | 111 | 6.25 | 11.20 | 11.90 | 0.00 | 0.00% | 2 | 41 | 60.16% |
| ANF240503C00112000 | 4/26/2024 2:57 PM | 112 | 7.94 | 10.10 | 11.40 | 2.54 | 47.04% | 15 | 51 | 62.35% |
| ANF240503C00113000 | 4/26/2024 7:05 PM | 113 | 8.67 | 9.40 | 10.20 | 3.87 | 80.62% | 56 | 71 | 59.28% |
| ANF240503C00114000 | 4/26/2024 7:03 PM | 114 | 7.92 | 8.60 | 9.20 | 4.92 | 164.00% | 16 | 26 | 57.28% |
| ANF240503C00115000 | 4/26/2024 7:59 PM | 115 | 8.06 | 7.80 | 8.40 | 4.46 | 123.89% | 86 | 100 | 57.28% |
| ANF240503C00116000 | 4/26/2024 7:53 PM | 116 | 7.20 | 7.00 | 7.50 | 4.00 | 125.00% | 32 | 47 | 55.42% |
| ANF240503C00117000 | 4/26/2024 7:47 PM | 117 | 6.30 | 6.30 | 7.80 | 3.52 | 126.62% | 21 | 67 | 65.58% |
| ANF240503C00118000 | 4/26/2024 7:54 PM | 118 | 5.73 | 5.50 | 5.90 | 3.23 | 129.20% | 156 | 64 | 53.13% |
| ANF240503C00119000 | 4/26/2024 7:54 PM | 119 | 5.07 | 4.30 | 5.40 | 3.12 | 160.00% | 175 | 43 | 59.30% |
| ANF240503C00120000 | 4/26/2024 7:55 PM | 120 | 4.43 | 4.20 | 4.50 | 2.73 | 160.59% | 71 | 123 | 51.76% |
| ANF240503C00121000 | 4/26/2024 7:00 PM | 121 | 3.30 | 3.70 | 4.00 | 1.92 | 139.13% | 270 | 234 | 52.78% |
| ANF240503C00122000 | 4/26/2024 7:48 PM | 122 | 3.12 | 3.20 | 3.50 | 1.89 | 153.66% | 71 | 78 | 53.03% |
| ANF240503C00123000 | 4/26/2024 7:55 PM | 123 | 2.74 | 2.70 | 2.90 | 1.70 | 163.46% | 24 | 112 | 51.69% |
| ANF240503C00124000 | 4/26/2024 7:49 PM | 124 | 2.30 | 2.30 | 2.80 | 1.45 | 170.59% | 101 | 42 | 54.44% |
| ANF240503C00125000 | 4/26/2024 7:53 PM | 125 | 1.95 | 0.95 | 2.15 | 1.25 | 178.57% | 74 | 33 | 54.03% |
| ANF240503C00126000 | 4/26/2024 6:14 PM | 126 | 1.60 | 1.60 | 1.80 | 1.30 | 433.33% | 143 | 22 | 51.95% |
| ANF240503C00127000 | 4/26/2024 7:49 PM | 127 | 1.35 | 1.20 | 1.50 | 1.15 | 575.00% | 26 | 250 | 50.73% |
| ANF240503C00128000 | 4/26/2024 7:45 PM | 128 | 1.05 | 0.20 | 1.25 | 0.80 | 320.00% | 11 | 67 | 53.61% |
| ANF240503C00129000 | 4/26/2024 7:59 PM | 129 | 0.97 | 0.85 | 1.00 | 0.62 | 177.14% | 61 | 25 | 51.27% |
| ANF240503C00130000 | 4/26/2024 7:39 PM | 130 | 0.70 | 0.70 | 0.85 | 0.45 | 180.00% | 27 | 261 | 51.90% |
| ANF240503C00131000 | 4/26/2024 6:27 PM | 131 | 0.55 | 0.55 | 0.70 | 0.25 | 83.33% | 29 | 16 | 51.90% |
| ANF240503C00132000 | 4/26/2024 7:49 PM | 132 | 0.44 | 0.45 | 0.55 | 0.19 | 76.00% | 13 | 27 | 51.90% |
| ANF240503C00133000 | 4/26/2024 4:34 PM | 133 | 0.21 | 0.35 | 0.45 | -0.02 | -8.70% | 1 | 17 | 52.05% |
| ANF240503C00134000 | 4/26/2024 5:32 PM | 134 | 0.30 | 0.25 | 1.20 | -0.46 | -60.53% | 45 | 3 | 65.53% |
| ANF240503C00135000 | 4/26/2024 7:58 PM | 135 | 0.20 | 0.20 | 0.25 | 0.08 | 66.67% | 6 | 35 | 50.98% |
| ANF240503C00136000 | 4/26/2024 7:41 PM | 136 | 0.13 | 0.15 | 0.25 | -0.07 | -35.00% | 2 | 15 | 52.54% |
| ANF240503C00137000 | 4/26/2024 7:57 PM | 137 | 0.10 | 0.10 | 0.20 | -0.04 | -28.57% | 62 | 8 | 52.25% |
| ANF240503C00138000 | 4/26/2024 2:24 PM | 138 | 0.08 | 0.05 | 0.60 | -0.04 | -33.33% | 19 | 4 | 64.36% |
| ANF240503C00139000 | 4/24/2024 2:34 PM | 139 | 0.40 | 0.00 | 0.15 | 0.00 | 0.00% | 9 | 24 | 50.98% |
| ANF240503C00140000 | 4/24/2024 2:34 PM | 140 | 0.40 | 0.00 | 0.15 | 0.00 | 0.00% | 9 | 38 | 53.32% |
| ANF240503C00141000 | 4/18/2024 1:37 PM | 141 | 0.39 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 6 | 55.66% |
| ANF240503C00144000 | 4/9/2024 2:28 PM | 144 | 0.55 | 0.00 | 0.50 | 0.00 | 0.00% | - | 5 | 76.66% |
| ANF240503C00150000 | 4/15/2024 6:49 PM | 150 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 17 | 21 | 78.32% |
| ANF240503C00160000 | 4/8/2024 5:45 PM | 160 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | - | 20 | 113.48% |
| ANF240503C00165000 | 3/27/2024 1:57 PM | 165 | 0.29 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 10 | 123.83% |
| ANF240503C00170000 | 4/9/2024 2:30 PM | 170 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 11 | 133.59% |
| ANF240503C00190000 | 3/25/2024 7:59 PM | 190 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 180.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503P00075000 | 4/23/2024 2:38 PM | 75 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 1 | 197.46% |
| ANF240503P00085000 | 4/16/2024 4:11 PM | 85 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 5 | 146.88% |
| ANF240503P00090000 | 4/19/2024 7:09 PM | 90 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 42 | 108.98% |
| ANF240503P00095000 | 4/26/2024 2:04 PM | 95 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 17 | 32 | 121.19% |
| ANF240503P00100000 | 4/26/2024 1:57 PM | 100 | 0.17 | 0.05 | 0.30 | -0.08 | -32.00% | 15 | 158 | 86.52% |
| ANF240503P00101000 | 4/26/2024 3:38 PM | 101 | 0.13 | 0.00 | 0.20 | -0.12 | -48.00% | 20 | 21 | 75.39% |
| ANF240503P00102000 | 4/25/2024 4:00 PM | 102 | 0.15 | 0.00 | 0.20 | -0.25 | -62.50% | 1 | 26 | 71.88% |
| ANF240503P00103000 | 4/25/2024 3:28 PM | 103 | 0.55 | 0.10 | 0.35 | 0.00 | 0.00% | 1 | 5 | 79.49% |
| ANF240503P00104000 | 4/26/2024 4:00 PM | 104 | 0.15 | 0.00 | 0.35 | -0.23 | -60.53% | 1 | 11 | 72.07% |
| ANF240503P00105000 | 4/26/2024 2:25 PM | 105 | 0.25 | 0.05 | 0.20 | -0.25 | -50.00% | 5 | 49 | 64.45% |
| ANF240503P00106000 | 4/26/2024 5:00 PM | 106 | 0.17 | 0.10 | 0.25 | -0.43 | -71.67% | 2 | 322 | 64.94% |
| ANF240503P00107000 | 4/26/2024 7:17 PM | 107 | 0.20 | 0.05 | 0.25 | -0.55 | -73.33% | 4 | 14 | 59.57% |
| ANF240503P00108000 | 4/26/2024 2:25 PM | 108 | 0.45 | 0.10 | 0.25 | -0.60 | -57.14% | 19 | 37 | 57.81% |
| ANF240503P00109000 | 4/26/2024 6:41 PM | 109 | 0.34 | 0.15 | 0.25 | -0.73 | -68.22% | 4 | 57 | 55.86% |
| ANF240503P00110000 | 4/26/2024 7:49 PM | 110 | 0.27 | 0.20 | 0.35 | -1.13 | -80.71% | 177 | 436 | 56.15% |
| ANF240503P00111000 | 4/26/2024 7:46 PM | 111 | 0.39 | 0.25 | 0.40 | -1.26 | -76.36% | 13 | 22 | 54.49% |
| ANF240503P00112000 | 4/26/2024 5:33 PM | 112 | 0.53 | 0.40 | 0.50 | -1.42 | -72.82% | 24 | 24 | 55.27% |
| ANF240503P00113000 | 4/26/2024 7:54 PM | 113 | 0.50 | 0.45 | 0.55 | -1.80 | -78.26% | 12 | 73 | 52.73% |
| ANF240503P00114000 | 4/26/2024 7:44 PM | 114 | 0.74 | 0.60 | 0.70 | -2.26 | -75.33% | 20 | 42 | 52.78% |
| ANF240503P00115000 | 4/26/2024 7:43 PM | 115 | 0.97 | 0.75 | 0.90 | -2.13 | -68.71% | 107 | 57 | 52.64% |
| ANF240503P00116000 | 4/26/2024 7:11 PM | 116 | 1.27 | 0.90 | 1.05 | -2.83 | -69.02% | 26 | 31 | 51.17% |
| ANF240503P00117000 | 4/26/2024 7:49 PM | 117 | 1.25 | 1.15 | 1.30 | -2.55 | -67.11% | 8 | 15 | 51.22% |
| ANF240503P00118000 | 4/26/2024 7:54 PM | 118 | 1.53 | 1.40 | 1.65 | -3.17 | -67.45% | 138 | 63 | 51.37% |
| ANF240503P00119000 | 4/26/2024 7:53 PM | 119 | 1.90 | 1.75 | 2.00 | -3.17 | -62.52% | 142 | 13 | 51.61% |
| ANF240503P00120000 | 4/26/2024 7:57 PM | 120 | 2.10 | 2.10 | 2.30 | -5.36 | -71.85% | 69 | 67 | 50.59% |
| ANF240503P00121000 | 4/26/2024 7:15 PM | 121 | 3.00 | 2.55 | 2.75 | -3.15 | -51.22% | 58 | 48 | 50.85% |
| ANF240503P00122000 | 4/26/2024 7:36 PM | 122 | 3.49 | 3.00 | 3.20 | -7.46 | -68.13% | 14 | 10 | 50.32% |
| ANF240503P00123000 | 4/26/2024 3:54 PM | 123 | 5.40 | 3.50 | 3.80 | -4.50 | -45.45% | 2 | 8 | 50.56% |
| ANF240503P00124000 | 4/26/2024 2:49 PM | 124 | 6.40 | 4.00 | 4.30 | -2.01 | -23.90% | 1 | 19 | 51.66% |
| ANF240503P00125000 | 4/24/2024 7:46 PM | 125 | 10.10 | 4.60 | 6.30 | 0.00 | 0.00% | 2 | 32 | 60.38% |
| ANF240503P00126000 | 4/26/2024 7:50 PM | 126 | 5.60 | 5.30 | 5.90 | -8.10 | -59.12% | 5 | 11 | 51.61% |
| ANF240503P00127000 | 4/24/2024 6:28 PM | 127 | 11.30 | 6.00 | 8.10 | 0.00 | 0.00% | 2 | 6 | 64.89% |
| ANF240503P00128000 | 4/26/2024 2:30 PM | 128 | 9.80 | 6.10 | 8.50 | -8.36 | -46.04% | 1 | 6 | 56.15% |
| ANF240503P00129000 | 4/19/2024 4:01 PM | 129 | 19.82 | 7.20 | 9.60 | 0.00 | 0.00% | 4 | 14 | 62.79% |
| ANF240503P00130000 | 4/17/2024 2:52 PM | 130 | 17.80 | 8.30 | 9.40 | 0.00 | 0.00% | 2 | 12 | 55.57% |
| ANF240503P00131000 | 4/5/2024 7:56 PM | 131 | 13.04 | 8.80 | 9.90 | 0.00 | 0.00% | 1 | 1 | 60.79% |
| ANF240503P00132000 | 4/4/2024 6:30 PM | 132 | 11.10 | 9.90 | 10.60 | 0.00 | 0.00% | 1 | 5 | 57.13% |
| ANF240503P00134000 | 4/18/2024 4:50 PM | 134 | 23.60 | 10.80 | 12.60 | 0.00 | 0.00% | - | 1 | 64.26% |
| ANF240503P00135000 | 3/25/2024 1:58 PM | 135 | 8.80 | 17.50 | 18.60 | 0.00 | 0.00% | 1 | 1 | 157.52% |
| ANF240503P00137000 | 4/8/2024 7:13 PM | 137 | 17.95 | 14.60 | 15.50 | 0.00 | 0.00% | 1 | 0 | 50.78% |
| ANF240503P00138000 | 3/25/2024 2:08 PM | 138 | 10.90 | 20.00 | 21.60 | 0.00 | 0.00% | 2 | 0 | 166.89% |
| ANF240503P00140000 | 4/4/2024 7:22 PM | 140 | 18.10 | 16.50 | 19.60 | 0.00 | 0.00% | 2 | 1 | 58.40% |
Related Tickers
AEO American Eagle Outfitters, Inc.
24.39
+6.32%
GPS The Gap, Inc.
21.35
+5.59%
URBN Urban Outfitters, Inc.
40.53
+4.51%
LULU Lululemon Athletica Inc.
364.70
+1.31%
BURL Burlington Stores, Inc.
184.19
+3.17%
VSCO Victoria's Secret & Co.
17.43
+2.59%
TJX The TJX Companies, Inc.
96.36
-0.06%
FL Foot Locker, Inc.
21.98
+0.23%
ROST Ross Stores, Inc.
133.61
+1.10%
BOOT Boot Barn Holdings, Inc.
107.79
+0.48%