Advertisement
Advertisement
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF220819C00003000 | 2022-07-15 3:18PM EDT | 3.00 | 13.60 | 16.20 | 16.40 | 0.00 | - | - | 1 | 0.00% |
| ANF220819C00014000 | 2022-08-10 10:01AM EDT | 14.00 | 4.60 | 5.20 | 5.30 | +1.10 | +31.43% | 1 | 8 | 0.00% |
| ANF220819C00015000 | 2022-07-18 12:05PM EDT | 15.00 | 2.95 | 4.20 | 4.40 | 0.00 | - | - | 16 | 0.00% |
| ANF220819C00016000 | 2022-07-25 3:52PM EDT | 16.00 | 2.74 | 3.20 | 3.40 | 0.00 | - | - | 259 | 0.00% |
| ANF220819C00016500 | 2022-08-02 12:46PM EDT | 16.50 | 1.50 | 2.80 | 2.95 | 0.00 | - | 2 | 2 | 0.00% |
| ANF220819C00017000 | 2022-08-09 11:06AM EDT | 17.00 | 1.50 | 2.30 | 2.50 | 0.00 | - | 1 | 840 | 0.00% |
| ANF220819C00017500 | 2022-08-08 12:07PM EDT | 17.50 | 2.80 | 1.90 | 2.05 | 0.00 | - | 2 | 91 | 0.00% |
| ANF220819C00018000 | 2022-08-10 11:03AM EDT | 18.00 | 1.20 | 1.50 | 1.65 | +0.34 | +39.53% | 2 | 523 | 0.00% |
| ANF220819C00018500 | 2022-08-10 3:01PM EDT | 18.50 | 0.95 | 1.10 | 1.25 | +0.35 | +58.33% | 15 | 23 | 36.72% |
| ANF220819C00019000 | 2022-08-11 11:40AM EDT | 19.00 | 0.80 | 0.85 | 0.95 | -0.53 | -39.85% | 9 | 581 | 49.41% |
| ANF220819C00019500 | 2022-08-10 11:57AM EDT | 19.50 | 0.55 | 0.60 | 0.70 | 0.00 | - | 4 | 8 | 50.20% |
| ANF220819C00020000 | 2022-08-11 2:10PM EDT | 20.00 | 0.50 | 0.40 | 0.50 | +0.30 | +150.00% | 8 | 1,595 | 53.61% |
| ANF220819C00020500 | 2022-08-11 11:40AM EDT | 20.50 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 6 | 109 | 55.86% |
| ANF220819C00021000 | 2022-08-11 1:46PM EDT | 21.00 | 0.26 | 0.15 | 0.25 | +0.16 | +160.00% | 1 | 1,189 | 58.20% |
| ANF220819C00021500 | 2022-08-10 12:55PM EDT | 21.50 | 0.09 | 0.10 | 0.20 | -0.07 | -43.75% | 26 | 915 | 63.28% |
| ANF220819C00022000 | 2022-08-08 1:25PM EDT | 22.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 893 | 65.23% |
| ANF220819C00023000 | 2022-08-08 11:37AM EDT | 23.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 133 | 70.31% |
| ANF220819C00024000 | 2022-07-25 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 137 | 85.16% |
| ANF220819C00025000 | 2022-07-18 1:55PM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 24 | 98.44% |
| ANF220819C00027000 | 2022-07-22 9:36AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 28 | 110.16% |
| ANF220819C00028000 | 2021-12-31 12:25PM EDT | 28.00 | 9.60 | 7.80 | 9.30 | 0.00 | - | 1 | 1 | 1,017.97% |
| ANF220819C00030000 | 2021-12-16 11:56AM EDT | 30.00 | 8.00 | 6.20 | 8.00 | 0.00 | - | - | 15 | 908.20% |
| ANF220819C00032000 | 2021-12-28 2:42PM EDT | 32.00 | 7.13 | 4.90 | 7.40 | 0.00 | - | 1 | 11 | 849.22% |
| ANF220819C00033000 | 2021-12-28 12:55PM EDT | 33.00 | 6.60 | 5.30 | 6.30 | 0.00 | - | - | 1 | 831.25% |
| ANF220819C00034000 | 2021-12-16 3:23PM EDT | 34.00 | 5.70 | 4.70 | 5.40 | 0.00 | - | - | 2 | 775.98% |
| ANF220819C00037000 | 2021-12-20 12:05PM EDT | 37.00 | 3.92 | 3.20 | 4.20 | 0.00 | - | - | 4 | 689.65% |
| ANF220819C00038000 | 2021-12-27 11:00AM EDT | 38.00 | 4.50 | 3.40 | 3.80 | 0.00 | - | - | 15 | 691.99% |
| ANF220819C00041000 | 2022-07-25 3:57PM EDT | 41.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 11 | 221.88% |
| ANF220819C00042000 | 2021-12-30 2:33PM EDT | 42.00 | 3.60 | 2.40 | 2.80 | 0.00 | - | 1 | 12 | 637.70% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF220819P00010000 | 2022-07-20 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 23 | 228.13% |
| ANF220819P00012000 | 2022-07-22 9:36AM EDT | 12.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 80 | 171.88% |
| ANF220819P00013000 | 2022-08-08 12:54PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 243 | 165.63% |
| ANF220819P00014000 | 2022-08-09 9:51AM EDT | 14.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 142 | 139.84% |
| ANF220819P00015000 | 2022-08-11 12:16PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 6 | 3,731 | 115.63% |
| ANF220819P00015500 | 2022-08-04 3:19PM EDT | 15.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 103.91% |
| ANF220819P00016000 | 2022-08-11 12:44PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 4 | 1,489 | 92.19% |
| ANF220819P00016500 | 2022-08-09 11:05AM EDT | 16.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 4 | 109 | 95.70% |
| ANF220819P00017000 | 2022-08-11 1:43PM EDT | 17.00 | 0.10 | 0.10 | 0.15 | -0.31 | -75.61% | 66 | 1,751 | 88.67% |
| ANF220819P00017500 | 2022-08-11 12:31PM EDT | 17.50 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 45 | 56 | 88.28% |
| ANF220819P00018000 | 2022-08-11 1:34PM EDT | 18.00 | 0.20 | 0.25 | 0.30 | -0.65 | -76.47% | 30 | 1,106 | 83.98% |
| ANF220819P00018500 | 2022-08-11 11:14AM EDT | 18.50 | 0.42 | 0.40 | 0.50 | -0.53 | -55.79% | 6 | 39 | 88.09% |
| ANF220819P00019000 | 2022-08-10 12:28PM EDT | 19.00 | 0.59 | 0.55 | 0.70 | -0.21 | -26.25% | 1 | 984 | 87.30% |
| ANF220819P00019500 | 2022-08-11 12:45PM EDT | 19.50 | 0.85 | 0.80 | 0.95 | -0.10 | -10.53% | 4 | 19 | 89.84% |
| ANF220819P00020000 | 2022-08-11 10:41AM EDT | 20.00 | 0.93 | 1.10 | 1.20 | -1.23 | -56.94% | 8 | 126 | 90.63% |
| ANF220819P00020500 | 2022-08-11 1:38PM EDT | 20.50 | 1.33 | 1.50 | 1.60 | +1.33 | - | 1 | 0 | 99.61% |
| ANF220819P00021000 | 2022-08-02 2:08PM EDT | 21.00 | 3.75 | 1.90 | 2.05 | 0.00 | - | 1 | 29 | 108.40% |
| ANF220819P00022000 | 2022-08-10 10:51AM EDT | 22.00 | 3.60 | 2.75 | 2.90 | -0.48 | -11.76% | 1 | 605 | 120.12% |
| ANF220819P00024000 | 2022-07-15 11:45AM EDT | 24.00 | 7.48 | 4.60 | 4.90 | 0.00 | - | - | 0 | 155.08% |
| ANF220819P00025000 | 2022-08-08 11:59AM EDT | 25.00 | 4.90 | 5.60 | 5.90 | 0.00 | - | 10 | 5 | 173.63% |
| ANF220819P00027000 | 2022-08-08 9:54AM EDT | 27.00 | 7.98 | 7.60 | 7.90 | 0.00 | - | - | 2 | 206.84% |
| ANF220819P00028000 | 2022-08-09 3:55PM EDT | 28.00 | 10.10 | 8.60 | 8.90 | 0.00 | - | 2 | 7 | 221.88% |
| ANF220819P00029000 | 2022-08-05 1:49PM EDT | 29.00 | 10.87 | 9.60 | 9.90 | 0.00 | - | - | 1 | 235.94% |
| ANF220819P00030000 | 2022-07-19 11:54AM EDT | 30.00 | 12.00 | 10.60 | 10.90 | 0.00 | - | 1 | 0 | 249.61% |
| ANF220819P00031000 | 2022-07-11 12:22PM EDT | 31.00 | 14.30 | 11.90 | 12.20 | 0.00 | - | 7 | 0 | 305.86% |
| ANF220819P00033000 | 2022-01-04 11:22AM EDT | 33.00 | 5.00 | 5.30 | 5.70 | 0.00 | - | 10 | 11 | 0.00% |
| ANF220819P00034000 | 2022-07-11 10:59AM EDT | 34.00 | 17.16 | 14.90 | 15.20 | 0.00 | - | 40 | 1 | 342.97% |
| ANF220819P00037000 | 2021-12-20 12:05PM EDT | 37.00 | 8.90 | 7.60 | 8.20 | 0.00 | - | - | 4 | 0.00% |
| ANF220819P00040000 | 2022-07-18 1:05PM EDT | 40.00 | 22.58 | 20.60 | 20.90 | 0.00 | - | - | 0 | 354.69% |
| ANF220819P00060000 | 2022-08-09 2:10PM EDT | 60.00 | 41.95 | 40.60 | 40.90 | 0.00 | - | 1 | 0 | 485.55% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
