NYSE - Delayed Quote • USD
Abercrombie & Fitch Co. (ANF)
As of April 26 at 4:00 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503C00065000 | 4/26/2024 1:54 PM | 65 | 51.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| ANF240503C00075000 | 4/26/2024 1:55 PM | 75 | 41.37 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| ANF240503C00080000 | 4/26/2024 2:20 PM | 80 | 38.99 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 8 | 0.00% |
| ANF240503C00085000 | 4/26/2024 1:56 PM | 85 | 31.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ANF240503C00095000 | 4/26/2024 4:30 PM | 95 | 25.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| ANF240503C00100000 | 4/26/2024 5:43 PM | 100 | 20.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| ANF240503C00102000 | 4/25/2024 6:07 PM | 102 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| ANF240503C00103000 | 4/26/2024 3:03 PM | 103 | 16.40 | 0.00 | 0.00 | 0.00 | 0.00% | 400 | 2 | 0.00% |
| ANF240503C00104000 | 4/25/2024 2:42 PM | 104 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 0.00% |
| ANF240503C00105000 | 4/22/2024 2:49 PM | 105 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| ANF240503C00106000 | 4/22/2024 1:47 PM | 106 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ANF240503C00107000 | 4/25/2024 2:14 PM | 107 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| ANF240503C00108000 | 4/22/2024 2:01 PM | 108 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 15 | 0.00% |
| ANF240503C00109000 | 4/26/2024 2:30 PM | 109 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| ANF240503C00110000 | 4/26/2024 6:33 PM | 110 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 100 | 0.00% |
| ANF240503C00111000 | 4/24/2024 7:22 PM | 111 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 41 | 0.00% |
| ANF240503C00112000 | 4/26/2024 2:57 PM | 112 | 7.94 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 53 | 0.00% |
| ANF240503C00113000 | 4/26/2024 7:05 PM | 113 | 8.67 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 77 | 0.00% |
| ANF240503C00114000 | 4/26/2024 7:03 PM | 114 | 7.92 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 32 | 0.00% |
| ANF240503C00115000 | 4/26/2024 7:59 PM | 115 | 8.06 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 92 | 0.00% |
| ANF240503C00116000 | 4/26/2024 7:53 PM | 116 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 22 | 0.00% |
| ANF240503C00117000 | 4/26/2024 7:47 PM | 117 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 76 | 0.00% |
| ANF240503C00118000 | 4/26/2024 7:54 PM | 118 | 5.73 | 0.00 | 0.00 | 0.00 | 0.00% | 156 | 67 | 0.00% |
| ANF240503C00119000 | 4/26/2024 7:54 PM | 119 | 5.07 | 0.00 | 0.00 | 0.00 | 0.00% | 175 | 124 | 0.00% |
| ANF240503C00120000 | 4/26/2024 7:55 PM | 120 | 4.43 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 148 | 0.00% |
| ANF240503C00121000 | 4/26/2024 7:00 PM | 121 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 270 | 193 | 0.00% |
| ANF240503C00122000 | 4/26/2024 7:49 PM | 122 | 3.12 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 116 | 0.00% |
| ANF240503C00123000 | 4/26/2024 7:55 PM | 123 | 2.74 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 119 | 1.56% |
| ANF240503C00124000 | 4/26/2024 7:49 PM | 124 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 101 | 3.13% |
| ANF240503C00125000 | 4/26/2024 7:53 PM | 125 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 96 | 6.25% |
| ANF240503C00126000 | 4/26/2024 7:49 PM | 126 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 156 | 6.25% |
| ANF240503C00127000 | 4/26/2024 7:49 PM | 127 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 246 | 6.25% |
| ANF240503C00128000 | 4/26/2024 7:45 PM | 128 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 76 | 12.50% |
| ANF240503C00129000 | 4/26/2024 7:59 PM | 129 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 74 | 12.50% |
| ANF240503C00130000 | 4/26/2024 7:39 PM | 130 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 262 | 12.50% |
| ANF240503C00131000 | 4/26/2024 7:48 PM | 131 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 44 | 12.50% |
| ANF240503C00132000 | 4/26/2024 7:49 PM | 132 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 34 | 12.50% |
| ANF240503C00133000 | 4/26/2024 4:34 PM | 133 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 12.50% |
| ANF240503C00134000 | 4/26/2024 5:32 PM | 134 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 46 | 25.00% |
| ANF240503C00135000 | 4/26/2024 7:58 PM | 135 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 41 | 25.00% |
| ANF240503C00136000 | 4/26/2024 7:41 PM | 136 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 15 | 25.00% |
| ANF240503C00137000 | 4/26/2024 7:57 PM | 137 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 44 | 25.00% |
| ANF240503C00138000 | 4/26/2024 2:24 PM | 138 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 23 | 25.00% |
| ANF240503C00139000 | 4/24/2024 2:34 PM | 139 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 24 | 25.00% |
| ANF240503C00140000 | 4/24/2024 2:34 PM | 140 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 38 | 25.00% |
| ANF240503C00141000 | 4/18/2024 1:37 PM | 141 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 25.00% |
| ANF240503C00144000 | 4/9/2024 2:28 PM | 144 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 25.00% |
| ANF240503C00150000 | 4/15/2024 6:49 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 21 | 50.00% |
| ANF240503C00160000 | 4/8/2024 5:45 PM | 160 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 50.00% |
| ANF240503C00165000 | 3/27/2024 1:57 PM | 165 | 0.29 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 10 | 135.64% |
| ANF240503C00170000 | 4/9/2024 2:30 PM | 170 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 50.00% |
| ANF240503C00190000 | 3/25/2024 7:59 PM | 190 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 197.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503P00075000 | 4/23/2024 2:38 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1 | 50.00% |
| ANF240503P00085000 | 4/16/2024 4:11 PM | 85 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 50.00% |
| ANF240503P00089000 | 4/22/2024 4:29 PM | 89 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| ANF240503P00090000 | 4/19/2024 7:09 PM | 90 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 42 | 50.00% |
| ANF240503P00093000 | 4/23/2024 4:03 PM | 93 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 50.00% |
| ANF240503P00095000 | 4/26/2024 2:04 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 43 | 50.00% |
| ANF240503P00098000 | 4/25/2024 1:40 PM | 98 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 50.00% |
| ANF240503P00100000 | 4/26/2024 2:01 PM | 100 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 143 | 50.00% |
| ANF240503P00101000 | 4/26/2024 3:38 PM | 101 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 38 | 25.00% |
| ANF240503P00102000 | 4/26/2024 2:06 PM | 102 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 25.00% |
| ANF240503P00103000 | 4/25/2024 3:28 PM | 103 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
| ANF240503P00104000 | 4/26/2024 4:00 PM | 104 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 25.00% |
| ANF240503P00105000 | 4/26/2024 2:25 PM | 105 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 51 | 25.00% |
| ANF240503P00106000 | 4/26/2024 5:00 PM | 106 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 323 | 25.00% |
| ANF240503P00107000 | 4/26/2024 7:17 PM | 107 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 12 | 25.00% |
| ANF240503P00108000 | 4/26/2024 2:25 PM | 108 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 56 | 25.00% |
| ANF240503P00109000 | 4/26/2024 6:41 PM | 109 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 57 | 25.00% |
| ANF240503P00110000 | 4/26/2024 7:49 PM | 110 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 177 | 530 | 25.00% |
| ANF240503P00111000 | 4/26/2024 7:46 PM | 111 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 22 | 25.00% |
| ANF240503P00112000 | 4/26/2024 5:33 PM | 112 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 21 | 12.50% |
| ANF240503P00113000 | 4/26/2024 7:59 PM | 113 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 75 | 12.50% |
| ANF240503P00114000 | 4/26/2024 7:44 PM | 114 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 44 | 12.50% |
| ANF240503P00115000 | 4/26/2024 7:43 PM | 115 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 74 | 12.50% |
| ANF240503P00116000 | 4/26/2024 7:11 PM | 116 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 43 | 12.50% |
| ANF240503P00117000 | 4/26/2024 7:49 PM | 117 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 19 | 12.50% |
| ANF240503P00118000 | 4/26/2024 7:58 PM | 118 | 1.53 | 0.00 | 0.00 | 0.00 | 0.00% | 138 | 139 | 6.25% |
| ANF240503P00119000 | 4/26/2024 7:53 PM | 119 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 142 | 107 | 6.25% |
| ANF240503P00120000 | 4/26/2024 7:57 PM | 120 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 114 | 3.13% |
| ANF240503P00121000 | 4/26/2024 7:15 PM | 121 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 100 | 1.56% |
| ANF240503P00122000 | 4/26/2024 7:36 PM | 122 | 3.49 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 21 | 0.20% |
| ANF240503P00123000 | 4/26/2024 3:54 PM | 123 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| ANF240503P00124000 | 4/26/2024 2:49 PM | 124 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| ANF240503P00125000 | 4/24/2024 7:46 PM | 125 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 32 | 0.00% |
| ANF240503P00126000 | 4/26/2024 7:50 PM | 126 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 14 | 0.00% |
| ANF240503P00127000 | 4/24/2024 6:28 PM | 127 | 11.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| ANF240503P00128000 | 4/26/2024 2:30 PM | 128 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| ANF240503P00129000 | 4/19/2024 4:01 PM | 129 | 19.82 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 14 | 0.00% |
| ANF240503P00130000 | 4/17/2024 2:52 PM | 130 | 17.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 0.00% |
| ANF240503P00131000 | 4/5/2024 7:56 PM | 131 | 13.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ANF240503P00132000 | 4/4/2024 6:30 PM | 132 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| ANF240503P00134000 | 4/18/2024 4:50 PM | 134 | 23.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| ANF240503P00135000 | 3/25/2024 1:58 PM | 135 | 8.80 | 17.50 | 18.60 | 0.00 | 0.00% | 1 | 1 | 172.56% |
| ANF240503P00137000 | 4/8/2024 7:13 PM | 137 | 17.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ANF240503P00138000 | 3/25/2024 2:08 PM | 138 | 10.90 | 20.00 | 21.60 | 0.00 | 0.00% | 2 | 0 | 182.81% |
| ANF240503P00140000 | 4/4/2024 7:22 PM | 140 | 18.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
Related Tickers
AEO American Eagle Outfitters, Inc.
24.75
+1.48%
GPS The Gap, Inc.
21.30
-0.23%
URBN Urban Outfitters, Inc.
40.70
+0.42%
LULU Lululemon Athletica Inc.
358.07
-1.82%
BURL Burlington Stores, Inc.
184.19
+3.17%
VSCO Victoria's Secret & Co.
17.44
+0.06%
FL Foot Locker, Inc.
21.98
+0.23%
TJX The TJX Companies, Inc.
96.08
-0.29%
ROST Ross Stores, Inc.
133.38
-0.18%
BOOT Boot Barn Holdings, Inc.
107.79
+0.48%