ANF - Abercrombie & Fitch Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANF190719C000120002019-07-09 10:21AM EDT12.005.056.256.450.00-114221.88%
ANF190719C000130002019-07-12 1:00PM EDT13.005.155.255.400.00-5950.00%
ANF190719C000140002019-07-12 12:44PM EDT14.004.204.254.350.00-31880.00%
ANF190719C000150002019-07-15 1:25PM EDT15.003.203.253.350.00-101,2240.00%
ANF190719C000160002019-07-16 11:28AM EDT16.002.452.332.36+0.28+12.90%42,6680.00%
ANF190719C000170002019-07-16 11:55AM EDT17.001.481.351.36+0.30+25.42%659130.00%
ANF190719C000180002019-07-16 12:14PM EDT18.000.560.530.54+0.12+27.27%6466138.67%
ANF190719C000190002019-07-16 12:09PM EDT19.000.120.100.12+0.01+9.09%27043743.16%
ANF190719C000200002019-07-16 9:34AM EDT20.000.010.000.05-0.03-75.00%235550.00%
ANF190719C000210002019-06-26 2:50PM EDT21.000.030.000.040.00-128169.53%
ANF190719C000220002019-07-16 10:21AM EDT22.000.010.000.01-0.01-50.00%929971.88%
ANF190719C000230002019-06-07 9:44AM EDT23.000.020.000.010.00-6810087.50%
ANF190719C000240002019-05-30 3:01PM EDT24.000.050.000.030.00-1124118.75%
ANF190719C000250002019-06-11 3:44PM EDT25.000.020.000.030.00-1352134.38%
ANF190719C000260002019-06-11 2:43PM EDT26.000.030.000.030.00-173146.88%
ANF190719C000270002019-05-31 3:21PM EDT27.000.020.000.030.00-549162.50%
ANF190719C000280002019-06-27 10:55AM EDT28.000.020.000.030.00-3175175.00%
ANF190719C000290002019-06-26 9:43AM EDT29.000.010.000.030.00-133187.50%
ANF190719C000300002019-06-27 9:52AM EDT30.000.030.000.030.00-578196.88%
ANF190719C000310002019-06-14 9:31AM EDT31.000.040.370.030.00-129318.75%
ANF190719C000320002019-06-07 11:00AM EDT32.000.730.260.030.00-616311.72%
ANF190719C000330002019-05-29 1:23PM EDT33.000.010.180.030.00-315306.25%
ANF190719C000340002019-06-27 9:56AM EDT34.000.020.000.010.00-994212.50%
ANF190719C000350002019-05-31 1:54PM EDT35.000.010.090.020.00-1582296.88%
ANF190719C000360002019-06-07 11:00AM EDT36.000.250.060.030.00-56298.44%
ANF190719C000370002019-05-23 10:05AM EDT37.000.070.030.030.00-524290.63%
ANF190719C000380002019-06-07 11:00AM EDT38.000.330.000.030.00--2275.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANF190719P000100002019-06-27 9:54AM EDT10.000.020.000.020.00-55243.75%
ANF190719P000120002019-07-03 11:27AM EDT12.000.010.000.020.00-2020178.13%
ANF190719P000130002019-06-18 1:24PM EDT13.000.110.000.020.00-55146.88%
ANF190719P000140002019-07-05 3:27PM EDT14.000.040.000.020.00-1176118.75%
ANF190719P000150002019-07-15 11:02AM EDT15.000.010.000.030.00-2673398.44%
ANF190719P000160002019-07-15 2:30PM EDT16.000.020.000.040.00-666875.00%
ANF190719P000170002019-07-16 10:05AM EDT17.000.030.010.04-0.01-25.00%645955.47%
ANF190719P000180002019-07-16 11:15AM EDT18.000.170.180.20-0.13-43.33%9780448.44%
ANF190719P000190002019-07-15 9:40AM EDT19.000.820.740.780.00-412250.39%
ANF190719P000200002019-07-16 10:08AM EDT20.001.651.661.70-0.34-17.09%32668.75%
ANF190719P000210002019-07-15 3:36PM EDT21.002.822.582.700.00-810482.03%
ANF190719P000220002019-07-08 2:40PM EDT22.004.593.603.750.00-30117.19%
ANF190719P000230002019-07-02 11:09AM EDT23.007.254.604.750.00-191138.28%
ANF190719P000240002019-06-13 11:41AM EDT24.009.005.855.950.00-10221.48%
ANF190719P000250002019-06-13 3:55PM EDT25.009.656.707.000.00-20231.64%
ANF190719P000260002019-06-18 10:51AM EDT26.009.817.557.850.00-81204.69%
ANF190719P000270002019-06-03 11:31AM EDT27.0010.2710.4510.850.00-30571.68%
ANF190719P000280002019-07-08 9:53AM EDT28.0010.919.559.800.00-10225.00%
ANF190719P000290002019-05-31 9:48AM EDT29.0011.9412.8513.050.00-110658.20%
ANF190719P000300002019-06-19 2:22PM EDT30.0014.1011.3011.750.00-200212287.50%
ANF190719P000310002019-05-21 12:15PM EDT31.005.9514.5515.000.00-100674.80%
ANF190719P000330002019-06-07 11:00AM EDT33.004.7515.7516.100.00--8584.38%
ANF190719P000340002019-06-07 12:15PM EDT34.005.7516.7017.100.00--19596.68%