Advertisement
U.S. markets closed

Abercrombie & Fitch Co. (ANF)

NYSE - NYSE Delayed Price. Currency in USD
111.83-4.64 (-3.98%)
At close: 04:00PM EDT
111.46 -0.37 (-0.33%)
After hours: 08:00PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANF240419C000550002024-04-12 2:36PM EDT55.0057.9654.7058.80-12.01-17.16%11429.98%
ANF240419C000600002024-01-30 4:43PM EDT60.0046.3266.3070.000.00-11906.45%
ANF240419C000650002024-04-05 9:40AM EDT65.0057.9944.7048.800.00-44345.02%
ANF240419C000700002024-04-02 9:40AM EDT70.0056.9839.7043.700.00-12302.44%
ANF240419C000750002024-04-05 9:41AM EDT75.0048.0036.0038.200.00-511171.09%
ANF240419C000800002024-04-10 3:29PM EDT80.0034.7529.7033.700.00-1315233.98%
ANF240419C000850002024-04-12 11:05AM EDT85.0028.2726.5027.50-2.18-7.16%8208114.45%
ANF240419C000900002024-04-10 3:25PM EDT90.0024.7020.0023.400.00-115161.47%
ANF240419C000950002024-04-12 10:09AM EDT95.0018.4415.0017.80-2.06-10.05%7227112.94%
ANF240419C001000002024-04-12 9:44AM EDT100.0015.1511.3012.50-0.40-2.57%193276.95%
ANF240419C001030002024-04-10 9:59AM EDT103.0012.809.209.60+12.80--258.98%
ANF240419C001040002024-04-11 9:56AM EDT104.0012.408.308.70+12.40--157.13%
ANF240419C001050002024-04-12 1:04PM EDT105.007.407.507.80-4.10-35.65%519656.15%
ANF240419C001080002024-04-12 2:10PM EDT108.006.585.205.50+0.45+7.34%4454.47%
ANF240419C001090002024-04-12 10:12AM EDT109.005.704.604.80-0.40-6.56%5454.54%
ANF240419C001100002024-04-12 3:16PM EDT110.004.104.004.20-2.13-34.19%2512254.64%
ANF240419C001110002024-04-12 3:41PM EDT111.003.403.503.60-2.00-37.04%311754.71%
ANF240419C001120002024-04-12 3:56PM EDT112.002.902.953.10-2.30-44.23%141854.32%
ANF240419C001130002024-04-12 3:55PM EDT113.002.502.502.60-2.80-52.83%141453.91%
ANF240419C001140002024-04-12 2:45PM EDT114.002.232.052.20-2.30-50.77%1172253.52%
ANF240419C001150002024-04-12 3:42PM EDT115.001.801.701.85-2.20-55.00%16015653.56%
ANF240419C001160002024-04-12 3:42PM EDT116.001.431.401.50-1.97-57.94%433753.20%
ANF240419C001170002024-04-12 3:43PM EDT117.001.151.151.25-2.25-66.18%6582153.47%
ANF240419C001180002024-04-12 2:10PM EDT118.000.980.901.00-1.87-65.61%315952.88%
ANF240419C001190002024-04-12 3:56PM EDT119.000.800.750.85-1.55-65.96%225053.86%
ANF240419C001200002024-04-12 3:50PM EDT120.000.630.600.70-1.20-65.57%19953154.15%
ANF240419C001210002024-04-12 2:37PM EDT121.000.650.450.55-0.90-58.06%1276953.61%
ANF240419C001220002024-04-12 3:03PM EDT122.000.510.350.45-0.80-61.07%305453.91%
ANF240419C001230002024-04-11 3:05PM EDT123.001.100.250.800.00-51253462.01%
ANF240419C001240002024-04-12 12:51PM EDT124.000.300.200.30-0.68-69.39%1211054.30%
ANF240419C001250002024-04-12 2:51PM EDT125.000.230.150.25-0.42-64.62%3667054.79%
ANF240419C001260002024-04-12 11:24AM EDT126.000.300.150.20-0.27-47.37%38556.25%
ANF240419C001270002024-04-12 1:00PM EDT127.000.180.100.30-0.37-67.27%9013860.74%
ANF240419C001280002024-04-12 11:28AM EDT128.000.200.100.20-0.19-48.72%586260.25%
ANF240419C001290002024-04-11 1:15PM EDT129.000.250.050.200.00-14560.94%
ANF240419C001300002024-04-12 1:48PM EDT130.000.100.050.15-0.21-67.74%651,83561.33%
ANF240419C001310002024-04-12 11:28AM EDT131.000.130.000.20-0.16-55.17%59463.87%
ANF240419C001320002024-04-11 2:29PM EDT132.000.200.000.250.00-1316468.75%
ANF240419C001330002024-04-12 11:40AM EDT133.000.070.000.20-0.05-41.67%274868.75%
ANF240419C001340002024-04-10 9:35AM EDT134.000.200.050.350.00-13080.27%
ANF240419C001350002024-04-12 9:53AM EDT135.000.080.000.10-0.02-20.00%21,10666.41%
ANF240419C001360002024-04-09 2:05PM EDT136.000.170.000.050.00-73162.89%
ANF240419C001370002024-04-10 2:18PM EDT137.000.090.000.100.00-41471.09%
ANF240419C001380002024-04-09 10:57AM EDT138.000.150.000.150.00-316577.34%
ANF240419C001390002024-04-10 10:26AM EDT139.000.080.000.100.00-54475.00%
ANF240419C001400002024-04-12 2:36PM EDT140.000.030.000.05-0.04-57.14%3330471.09%
ANF240419C001410002024-04-10 12:37PM EDT141.000.050.000.050.00-13526672.66%
ANF240419C001450002024-04-11 1:55PM EDT145.000.060.000.050.00-419380.47%
ANF240419C001500002024-04-11 1:55PM EDT150.000.030.000.050.00-385189.84%
ANF240419C001550002024-04-05 11:10AM EDT155.000.120.000.150.00-1418112.11%
ANF240419C001600002024-04-05 10:16AM EDT160.000.100.000.150.00-1176121.09%
ANF240419C001650002024-04-10 10:45AM EDT165.000.020.000.500.00-22,381154.49%
ANF240419C001700002024-04-08 11:37AM EDT170.000.050.000.750.00-1597175.39%
ANF240419C001750002024-03-25 3:47PM EDT175.000.300.001.100.00-1314197.85%
ANF240419C001800002024-04-11 10:07AM EDT180.000.020.001.100.00-2344207.52%
ANF240419C001850002024-03-21 9:50AM EDT185.000.100.001.100.00-146216.70%
ANF240419C001900002024-03-11 9:46AM EDT190.000.050.000.000.00-2023250.00%
ANF240419C001950002024-03-22 10:35AM EDT195.000.050.000.050.00-9901,022156.25%
ANF240419C002000002024-04-10 9:42AM EDT200.000.050.001.100.00-315242.38%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANF240419P000550002024-03-13 11:13AM EDT55.000.050.000.050.00-4207207.81%
ANF240419P000600002024-03-04 1:06PM EDT60.000.180.000.100.00-77199.22%
ANF240419P000650002024-03-04 1:06PM EDT65.000.280.000.100.00-710175.78%
ANF240419P000700002024-03-19 9:59AM EDT70.000.050.000.750.00-145208.20%
ANF240419P000750002024-04-01 10:01AM EDT75.000.010.000.100.00-241132.81%
ANF240419P000800002024-04-10 1:56PM EDT80.000.030.000.050.00-1642104.69%
ANF240419P000850002024-04-12 11:44AM EDT85.000.050.000.050.00-289387.50%
ANF240419P000900002024-04-12 3:35PM EDT90.000.050.000.100.00-411,00477.34%
ANF240419P000950002024-04-12 3:08PM EDT95.000.110.100.15+0.04+57.14%211,13669.92%
ANF240419P000990002024-04-12 3:09PM EDT99.000.240.150.25-0.01-4.00%2060.35%
ANF240419P001000002024-04-12 3:58PM EDT100.000.250.200.30+0.10+66.67%642,30459.18%
ANF240419P001010002024-04-12 10:04AM EDT101.000.200.200.350.00-2056.35%
ANF240419P001020002024-04-12 3:59PM EDT102.000.400.350.45-0.03-6.98%12057.52%
ANF240419P001040002024-04-12 3:07PM EDT104.000.680.600.70+0.10+17.24%101156.54%
ANF240419P001050002024-04-12 3:51PM EDT105.000.800.700.85+0.45+128.57%12563154.98%
ANF240419P001060002024-04-12 3:41PM EDT106.001.050.901.05+0.15+16.67%5354.64%
ANF240419P001070002024-04-12 3:09PM EDT107.001.251.151.25+0.23+22.55%15154.00%
ANF240419P001080002024-04-12 3:09PM EDT108.001.601.401.55+0.72+81.82%32436053.56%
ANF240419P001090002024-04-12 3:45PM EDT109.001.851.751.90+0.15+8.82%37016053.71%
ANF240419P001100002024-04-12 3:49PM EDT110.002.352.102.25+1.50+176.47%2641,12152.93%
ANF240419P001110002024-04-12 3:51PM EDT111.002.652.552.70+1.65+165.00%6912153.03%
ANF240419P001120002024-04-12 3:57PM EDT112.003.153.003.20+1.80+133.33%9714352.66%
ANF240419P001130002024-04-12 2:54PM EDT113.003.423.503.70+1.77+107.27%7573451.81%
ANF240419P001140002024-04-12 2:24PM EDT114.003.604.104.30+1.70+89.47%5733251.81%
ANF240419P001150002024-04-12 3:59PM EDT115.004.934.805.00+2.42+96.41%18596152.71%
ANF240419P001160002024-04-12 2:01PM EDT116.004.855.405.70+2.00+70.18%2013651.81%
ANF240419P001170002024-04-12 3:06PM EDT117.006.506.206.40+3.00+85.71%2417852.00%
ANF240419P001180002024-04-12 11:52AM EDT118.007.175.607.30+3.34+87.21%814757.01%
ANF240419P001190002024-04-12 1:42PM EDT119.007.427.308.10+2.52+51.43%3278357.08%
ANF240419P001200002024-04-12 3:37PM EDT120.009.548.608.90+4.21+78.99%5398652.15%
ANF240419P001210002024-04-12 12:59PM EDT121.008.909.5010.00+3.00+50.85%449056.15%
ANF240419P001220002024-04-12 3:41PM EDT122.0010.979.8010.90+3.25+42.10%1121164.60%
ANF240419P001230002024-04-12 10:16AM EDT123.0010.409.9011.80+3.32+46.89%24365.43%
ANF240419P001240002024-04-12 3:42PM EDT124.0012.7011.8012.70+4.50+54.88%272465.82%
ANF240419P001250002024-04-12 3:52PM EDT125.0013.3012.5014.30+4.60+52.87%4344356.45%
ANF240419P001260002024-04-10 9:43AM EDT126.0012.2914.0014.900.00-12362.21%
ANF240419P001270002024-04-12 11:18AM EDT127.0013.8014.9015.60+2.12+18.15%13851.37%
ANF240419P001280002024-04-10 12:41PM EDT128.0013.6415.9016.600.00-3553.91%
ANF240419P001290002024-04-11 1:12PM EDT129.0013.0016.6019.400.00-11493.80%
ANF240419P001300002024-04-12 12:07PM EDT130.0016.8016.2019.70+1.80+12.00%7757117.97%
ANF240419P001310002024-04-05 10:20AM EDT131.0010.0018.6021.500.00-1117102.34%
ANF240419P001320002024-04-05 3:23PM EDT132.0012.5019.5021.800.00-182190.33%
ANF240419P001330002024-04-04 10:14AM EDT133.007.9020.2022.000.00-546107.32%
ANF240419P001340002024-04-04 10:26AM EDT134.009.0021.1023.900.00-21588.67%
ANF240419P001350002024-04-11 3:49PM EDT135.0018.5022.3023.800.00-3139105.96%
ANF240419P001360002024-04-08 10:46AM EDT136.0017.7022.3025.300.00-13127.34%
ANF240419P001370002024-04-03 2:48PM EDT137.009.1024.5026.500.00-133696.97%
ANF240419P001380002024-04-08 10:34AM EDT138.0017.8024.2027.700.00-50146.34%
ANF240419P001390002024-04-03 12:37PM EDT139.0010.8025.3028.200.00-15133.50%
ANF240419P001400002024-04-10 3:00PM EDT140.0025.8726.2030.300.00-3517282.42%
ANF240419P001410002024-04-08 10:34AM EDT141.0020.6528.6029.700.00-55118.65%
ANF240419P001450002024-04-10 2:48PM EDT145.0032.3032.0034.600.00-4110100.20%
ANF240419P001500002024-03-07 2:03PM EDT150.0024.0028.7030.700.00-7340.00%
ANF240419P001550002024-03-07 4:25PM EDT155.0028.4633.0035.500.00-3360.00%
ANF240419P001600002024-03-26 2:47PM EDT160.0037.5046.2049.800.00-630213.62%
ANF240419P001700002024-03-01 4:21PM EDT170.0041.9543.5046.100.00-400.00%
ANF240419P001900002024-04-10 3:00PM EDT190.0074.4076.1080.500.00-7730181.25%
ANF240419P001950002024-04-03 3:50PM EDT195.0064.3981.2085.500.00-100196.88%