ANF - Abercrombie & Fitch Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANF190927C000130002019-09-18 10:35AM EDT13.002.981.733.150.00--0175.59%
ANF190927C000135002019-08-29 3:09PM EDT13.501.471.262.690.00-100160.16%
ANF190927C000140002019-09-10 3:10PM EDT14.002.591.292.390.00-5078.91%
ANF190927C000145002019-09-03 11:43AM EDT14.500.440.851.460.00-14082.03%
ANF190927C000150002019-09-20 1:22PM EDT15.000.920.871.02-0.72-43.90%2059.57%
ANF190927C000155002019-09-20 12:47PM EDT15.500.540.520.63-0.21-28.00%18052.93%
ANF190927C000160002019-09-20 3:50PM EDT16.000.300.290.33-0.16-34.78%105052.15%
ANF190927C000165002019-09-20 3:59PM EDT16.500.150.130.17-0.13-46.43%74051.56%
ANF190927C000170002019-09-20 3:59PM EDT17.000.080.060.10-0.05-38.46%2051.56%
ANF190927C000175002019-09-20 3:47PM EDT17.500.050.020.05-0.04-44.44%15051.56%
ANF190927C000180002019-09-20 10:18AM EDT18.000.040.000.74-0.01-20.00%10126.56%
ANF190927C000185002019-09-17 11:31AM EDT18.500.080.002.100.00-200230.08%
ANF190927C000190002019-09-16 1:50PM EDT19.000.060.002.130.00-10246.88%
ANF190927C000195002019-09-13 3:13PM EDT19.500.160.000.970.00-600182.81%
ANF190927C000200002019-09-18 10:27AM EDT20.000.080.002.130.00-80274.41%
ANF190927C000210002019-08-28 11:08AM EDT21.000.300.002.130.00--0299.22%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANF190927P000110002019-09-16 12:36PM EDT11.000.010.002.130.00-60390.63%
ANF190927P000120002019-09-05 12:43PM EDT12.000.050.000.320.00-10158.98%
ANF190927P000125002019-09-06 11:19AM EDT12.500.090.002.130.00-100302.34%
ANF190927P000130002019-09-09 3:55PM EDT13.000.040.002.130.00-120274.41%
ANF190927P000135002019-09-20 11:41AM EDT13.500.010.000.00-0.14-93.33%3025.00%
ANF190927P000140002019-09-18 3:41PM EDT14.000.040.000.390.00-2093.75%
ANF190927P000145002019-09-20 9:52AM EDT14.500.050.050.13-0.06-54.55%4055.86%
ANF190927P000150002019-09-20 10:05AM EDT15.000.110.150.20-0.02-15.38%8052.54%
ANF190927P000155002019-09-20 1:40PM EDT15.500.300.310.33+0.03+11.11%33050.00%
ANF190927P000160002019-09-19 10:32AM EDT16.000.480.550.610.00-4052.15%
ANF190927P000165002019-09-16 10:26AM EDT16.500.750.891.00+0.31+70.45%2050.78%
ANF190927P000170002019-09-20 11:48AM EDT17.000.971.231.99+0.55+130.95%2090.23%
ANF190927P000175002019-09-20 11:26AM EDT17.501.521.002.28+0.12+8.57%80129.30%
ANF190927P000180002019-09-16 11:34AM EDT18.001.821.112.530.00-10108.20%
ANF190927P000185002019-09-18 3:41PM EDT18.502.492.433.100.00-20132.42%