U.S. markets open in 19 minutes
S&P Futures
4,407.50+18.00(+0.41%)Dow Futures
34,943.00+111.00(+0.32%)Nasdaq Futures
15,023.00+67.25(+0.45%)Russell 2000 Futures
2,237.20+15.60(+0.70%)Crude Oil
73.20-0.75(-1.01%)Gold
1,810.00-7.20(-0.40%)
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
Pre-Market: 09:04AM EDT
CallsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF210806C00035500 | 2021-07-30 3:30PM EDT | 35.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ANF210806C00037000 | 2021-07-30 1:20PM EDT | 37.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| ANF210806C00037500 | 2021-07-27 12:08PM EDT | 37.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| ANF210806C00038000 | 2021-07-30 2:18PM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| ANF210806C00038500 | 2021-07-30 3:39PM EDT | 38.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 27 | 24 | 6.25% |
| ANF210806C00039000 | 2021-07-30 9:43AM EDT | 39.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 24 | 11 | 6.25% |
| ANF210806C00039500 | 2021-07-30 1:37PM EDT | 39.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 12.50% |
| ANF210806C00040000 | 2021-07-30 3:52PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 12.50% |
| ANF210806C00040500 | 2021-07-30 10:32AM EDT | 40.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| ANF210806C00041000 | 2021-07-30 2:41PM EDT | 41.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 25.00% |
| ANF210806C00041500 | 2021-07-30 10:17AM EDT | 41.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ANF210806C00042000 | 2021-07-30 12:02PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 44 | 25.00% |
| ANF210806C00042500 | 2021-07-30 11:24AM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 25.00% |
| ANF210806C00043000 | 2021-07-30 11:39AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 25.00% |
| ANF210806C00043500 | 2021-07-29 9:41AM EDT | 43.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 25.00% |
| ANF210806C00044000 | 2021-07-27 1:07PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 25.00% |
| ANF210806C00044500 | 2021-07-21 10:00AM EDT | 44.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ANF210806C00045000 | 2021-07-22 9:37AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| ANF210806C00045500 | 2021-07-19 12:13AM EDT | 45.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ANF210806C00046000 | 2021-07-22 11:55AM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ANF210806C00046500 | 2021-07-20 2:26PM EDT | 46.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ANF210806C00047000 | 2021-07-20 11:04AM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 50.00% |
| ANF210806C00047500 | 2021-07-06 11:47AM EDT | 47.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ANF210806C00048000 | 2021-07-19 12:00PM EDT | 48.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| ANF210806C00050000 | 2021-07-28 3:47PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF210806C00050500 | 2021-07-06 11:47AM EDT | 50.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 50.00% |
| ANF210806C00051500 | 2021-07-07 11:08AM EDT | 51.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ANF210806C00055000 | 2021-07-19 12:03PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
PutsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF210806P00033500 | 2021-07-28 10:25AM EDT | 33.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ANF210806P00035000 | 2021-07-28 10:25AM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| ANF210806P00035500 | 2021-07-29 3:05PM EDT | 35.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| ANF210806P00036000 | 2021-07-30 9:37AM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| ANF210806P00036500 | 2021-07-29 2:17PM EDT | 36.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
| ANF210806P00037000 | 2021-07-30 3:53PM EDT | 37.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 6.25% |
| ANF210806P00037500 | 2021-07-30 12:03PM EDT | 37.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 3.13% |
| ANF210806P00038000 | 2021-07-30 3:30PM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.00% |
| ANF210806P00038500 | 2021-07-30 10:39AM EDT | 38.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ANF210806P00039000 | 2021-07-30 10:14AM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ANF210806P00039500 | 2021-07-30 1:37PM EDT | 39.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 101 | 148 | 0.00% |
| ANF210806P00040000 | 2021-07-29 10:08AM EDT | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| ANF210806P00040500 | 2021-07-30 10:03AM EDT | 40.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ANF210806P00041000 | 2021-07-30 10:25AM EDT | 41.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 100 | 119 | 0.00% |
| ANF210806P00041500 | 2021-07-29 11:40AM EDT | 41.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| ANF210806P00042000 | 2021-07-27 11:17AM EDT | 42.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 30 | 115 | 0.00% |
| ANF210806P00042500 | 2021-07-19 12:13AM EDT | 42.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| ANF210806P00043000 | 2021-07-29 11:40AM EDT | 43.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
| ANF210806P00043500 | 2021-07-30 3:41PM EDT | 43.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ANF210806P00044000 | 2021-07-14 11:57AM EDT | 44.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ANF210806P00044500 | 2021-06-24 2:21PM EDT | 44.50 | 4.19 | 5.10 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
| ANF210806P00045000 | 2021-07-19 12:13AM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| ANF210806P00045500 | 2021-07-14 1:52PM EDT | 45.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| ANF210806P00046000 | 2021-07-06 10:59AM EDT | 46.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| ANF210806P00047000 | 2021-07-08 1:53PM EDT | 47.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ANF210806P00048000 | 2021-06-30 10:36AM EDT | 48.00 | 4.00 | 8.00 | 10.30 | 0.00 | - | - | 9 | 120.31% |
| ANF210806P00050000 | 2021-07-07 10:36AM EDT | 50.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
