Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Abercrombie & Fitch Co. (ANF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.70+0.38 (+1.97%)
At close: 04:00PM EDT
19.70 0.00 (0.00%)
After hours: 07:36PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANF220819C000030002022-07-15 3:18PM EDT3.0013.6016.2016.400.00--10.00%
ANF220819C000140002022-08-10 10:01AM EDT14.004.605.205.30+1.10+31.43%180.00%
ANF220819C000150002022-07-18 12:05PM EDT15.002.954.204.400.00--160.00%
ANF220819C000160002022-07-25 3:52PM EDT16.002.743.203.400.00--2590.00%
ANF220819C000165002022-08-02 12:46PM EDT16.501.502.802.950.00-220.00%
ANF220819C000170002022-08-09 11:06AM EDT17.001.502.302.500.00-18400.00%
ANF220819C000175002022-08-08 12:07PM EDT17.502.801.902.050.00-2910.00%
ANF220819C000180002022-08-10 11:03AM EDT18.001.201.501.65+0.34+39.53%25230.00%
ANF220819C000185002022-08-10 3:01PM EDT18.500.951.101.25+0.35+58.33%152336.72%
ANF220819C000190002022-08-11 11:40AM EDT19.000.800.850.95-0.53-39.85%958149.41%
ANF220819C000195002022-08-10 11:57AM EDT19.500.550.600.700.00-4850.20%
ANF220819C000200002022-08-11 2:10PM EDT20.000.500.400.50+0.30+150.00%81,59553.61%
ANF220819C000205002022-08-11 11:40AM EDT20.500.300.250.35-0.20-40.00%610955.86%
ANF220819C000210002022-08-11 1:46PM EDT21.000.260.150.25+0.16+160.00%11,18958.20%
ANF220819C000215002022-08-10 12:55PM EDT21.500.090.100.20-0.07-43.75%2691563.28%
ANF220819C000220002022-08-08 1:25PM EDT22.000.200.050.150.00--89365.23%
ANF220819C000230002022-08-08 11:37AM EDT23.000.090.000.100.00-513370.31%
ANF220819C000240002022-07-25 9:30AM EDT24.000.050.000.100.00--13785.16%
ANF220819C000250002022-07-18 1:55PM EDT25.000.060.000.100.00--2498.44%
ANF220819C000270002022-07-22 9:36AM EDT27.000.050.000.050.00--28110.16%
ANF220819C000280002021-12-31 12:25PM EDT28.009.607.809.300.00-111,017.97%
ANF220819C000300002021-12-16 11:56AM EDT30.008.006.208.000.00--15908.20%
ANF220819C000320002021-12-28 2:42PM EDT32.007.134.907.400.00-111849.22%
ANF220819C000330002021-12-28 12:55PM EDT33.006.605.306.300.00--1831.25%
ANF220819C000340002021-12-16 3:23PM EDT34.005.704.705.400.00--2775.98%
ANF220819C000370002021-12-20 12:05PM EDT37.003.923.204.200.00--4689.65%
ANF220819C000380002021-12-27 11:00AM EDT38.004.503.403.800.00--15691.99%
ANF220819C000410002022-07-25 3:57PM EDT41.000.040.000.050.00--11221.88%
ANF220819C000420002021-12-30 2:33PM EDT42.003.602.402.800.00-112637.70%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANF220819P000100002022-07-20 9:30AM EDT10.000.050.000.050.00--23228.13%
ANF220819P000120002022-07-22 9:36AM EDT12.000.150.000.050.00--80171.88%
ANF220819P000130002022-08-08 12:54PM EDT13.000.050.000.100.00--243165.63%
ANF220819P000140002022-08-09 9:51AM EDT14.000.070.000.100.00-5142139.84%
ANF220819P000150002022-08-11 12:16PM EDT15.000.100.000.10+0.05+100.00%63,731115.63%
ANF220819P000155002022-08-04 3:19PM EDT15.500.170.000.100.00-210103.91%
ANF220819P000160002022-08-11 12:44PM EDT16.000.050.000.10-0.14-73.68%41,48992.19%
ANF220819P000165002022-08-09 11:05AM EDT16.500.300.050.150.00-410995.70%
ANF220819P000170002022-08-11 1:43PM EDT17.000.100.100.15-0.31-75.61%661,75188.67%
ANF220819P000175002022-08-11 12:31PM EDT17.500.200.150.25-0.40-66.67%455688.28%
ANF220819P000180002022-08-11 1:34PM EDT18.000.200.250.30-0.65-76.47%301,10683.98%
ANF220819P000185002022-08-11 11:14AM EDT18.500.420.400.50-0.53-55.79%63988.09%
ANF220819P000190002022-08-10 12:28PM EDT19.000.590.550.70-0.21-26.25%198487.30%
ANF220819P000195002022-08-11 12:45PM EDT19.500.850.800.95-0.10-10.53%41989.84%
ANF220819P000200002022-08-11 10:41AM EDT20.000.931.101.20-1.23-56.94%812690.63%
ANF220819P000205002022-08-11 1:38PM EDT20.501.331.501.60+1.33-1099.61%
ANF220819P000210002022-08-02 2:08PM EDT21.003.751.902.050.00-129108.40%
ANF220819P000220002022-08-10 10:51AM EDT22.003.602.752.90-0.48-11.76%1605120.12%
ANF220819P000240002022-07-15 11:45AM EDT24.007.484.604.900.00--0155.08%
ANF220819P000250002022-08-08 11:59AM EDT25.004.905.605.900.00-105173.63%
ANF220819P000270002022-08-08 9:54AM EDT27.007.987.607.900.00--2206.84%
ANF220819P000280002022-08-09 3:55PM EDT28.0010.108.608.900.00-27221.88%
ANF220819P000290002022-08-05 1:49PM EDT29.0010.879.609.900.00--1235.94%
ANF220819P000300002022-07-19 11:54AM EDT30.0012.0010.6010.900.00-10249.61%
ANF220819P000310002022-07-11 12:22PM EDT31.0014.3011.9012.200.00-70305.86%
ANF220819P000330002022-01-04 11:22AM EDT33.005.005.305.700.00-10110.00%
ANF220819P000340002022-07-11 10:59AM EDT34.0017.1614.9015.200.00-401342.97%
ANF220819P000370002021-12-20 12:05PM EDT37.008.907.608.200.00--40.00%
ANF220819P000400002022-07-18 1:05PM EDT40.0022.5820.6020.900.00--0354.69%
ANF220819P000600002022-08-09 2:10PM EDT60.0041.9540.6040.900.00-10485.55%
Advertisement
Advertisement