U.S. markets open in 19 minutes

Abercrombie & Fitch Co. (ANF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.81-0.55 (-1.43%)
At close: 4:00PM EDT
38.80 +0.99 (2.62%)
Pre-Market: 09:04AM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANF210806C000355002021-07-30 3:30PM EDT35.502.600.000.000.00-220.00%
ANF210806C000370002021-07-30 1:20PM EDT37.001.820.000.000.00-25250.00%
ANF210806C000375002021-07-27 12:08PM EDT37.501.650.000.000.00-850.00%
ANF210806C000380002021-07-30 2:18PM EDT38.001.300.000.000.00-241.56%
ANF210806C000385002021-07-30 3:39PM EDT38.500.660.000.000.00-27246.25%
ANF210806C000390002021-07-30 9:43AM EDT39.001.100.000.000.00-24116.25%
ANF210806C000395002021-07-30 1:37PM EDT39.500.570.000.000.00-192512.50%
ANF210806C000400002021-07-30 3:52PM EDT40.000.200.000.000.00-93012.50%
ANF210806C000405002021-07-30 10:32AM EDT40.500.500.000.000.00-11712.50%
ANF210806C000410002021-07-30 2:41PM EDT41.000.160.000.000.00-173425.00%
ANF210806C000415002021-07-30 10:17AM EDT41.500.400.000.000.00-11125.00%
ANF210806C000420002021-07-30 12:02PM EDT42.000.150.000.000.00-234425.00%
ANF210806C000425002021-07-30 11:24AM EDT42.500.060.000.000.00-133225.00%
ANF210806C000430002021-07-30 11:39AM EDT43.000.100.000.000.00-132225.00%
ANF210806C000435002021-07-29 9:41AM EDT43.500.100.000.000.00-43525.00%
ANF210806C000440002021-07-27 1:07PM EDT44.000.100.000.000.00-111725.00%
ANF210806C000445002021-07-21 10:00AM EDT44.500.760.000.000.00--225.00%
ANF210806C000450002021-07-22 9:37AM EDT45.000.300.000.000.00-21725.00%
ANF210806C000455002021-07-19 12:13AM EDT45.500.500.000.000.00--1050.00%
ANF210806C000460002021-07-22 11:55AM EDT46.000.150.000.000.00-1650.00%
ANF210806C000465002021-07-20 2:26PM EDT46.500.210.000.000.00-1950.00%
ANF210806C000470002021-07-20 11:04AM EDT47.000.300.000.000.00-53650.00%
ANF210806C000475002021-07-06 11:47AM EDT47.501.450.000.000.00--150.00%
ANF210806C000480002021-07-19 12:00PM EDT48.000.190.000.000.00-31450.00%
ANF210806C000500002021-07-28 3:47PM EDT50.000.010.000.000.00-1050.00%
ANF210806C000505002021-07-06 11:47AM EDT50.500.130.000.000.00-104550.00%
ANF210806C000515002021-07-07 11:08AM EDT51.500.500.000.000.00--150.00%
ANF210806C000550002021-07-19 12:03PM EDT55.000.500.000.000.00-5150.00%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANF210806P000335002021-07-28 10:25AM EDT33.500.120.000.000.00-1925.00%
ANF210806P000350002021-07-28 10:25AM EDT35.000.270.000.000.00-31212.50%
ANF210806P000355002021-07-29 3:05PM EDT35.500.200.000.000.00--1112.50%
ANF210806P000360002021-07-30 9:37AM EDT36.000.200.000.000.00-27912.50%
ANF210806P000365002021-07-29 2:17PM EDT36.500.440.000.000.00-4256.25%
ANF210806P000370002021-07-30 3:53PM EDT37.000.620.000.000.00-4566.25%
ANF210806P000375002021-07-30 12:03PM EDT37.500.650.000.000.00-893.13%
ANF210806P000380002021-07-30 3:30PM EDT38.001.000.000.000.00-8300.00%
ANF210806P000385002021-07-30 10:39AM EDT38.500.710.000.000.00-220.00%
ANF210806P000390002021-07-30 10:14AM EDT39.000.750.000.000.00-240.00%
ANF210806P000395002021-07-30 1:37PM EDT39.501.750.000.000.00-1011480.00%
ANF210806P000400002021-07-29 10:08AM EDT40.002.300.000.000.00-10620.00%
ANF210806P000405002021-07-30 10:03AM EDT40.501.650.000.000.00-190.00%
ANF210806P000410002021-07-30 10:25AM EDT41.002.210.000.000.00-1001190.00%
ANF210806P000415002021-07-29 11:40AM EDT41.503.300.000.000.00-30320.00%
ANF210806P000420002021-07-27 11:17AM EDT42.003.750.000.000.00-301150.00%
ANF210806P000425002021-07-19 12:13AM EDT42.501.900.000.000.00--300.00%
ANF210806P000430002021-07-29 11:40AM EDT43.004.700.000.000.00-10820.00%
ANF210806P000435002021-07-30 3:41PM EDT43.505.600.000.000.00-550.00%
ANF210806P000440002021-07-14 11:57AM EDT44.002.800.000.000.00-2130.00%
ANF210806P000445002021-06-24 2:21PM EDT44.504.195.106.200.00-110.00%
ANF210806P000450002021-07-19 12:13AM EDT45.003.400.000.000.00--330.00%
ANF210806P000455002021-07-14 1:52PM EDT45.503.400.000.000.00-30300.00%
ANF210806P000460002021-07-06 10:59AM EDT46.003.600.000.000.00--70.00%
ANF210806P000470002021-07-08 1:53PM EDT47.004.900.000.000.00--30.00%
ANF210806P000480002021-06-30 10:36AM EDT48.004.008.0010.300.00--9120.31%
ANF210806P000500002021-07-07 10:36AM EDT50.007.050.000.000.00-100.00%