NYSE - Delayed Quote • USD
Abercrombie & Fitch Co. (ANF)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240426C00065000 | 4/17/2024 2:48 PM | 65 | 48.72 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ANF240426C00070000 | 3/15/2024 3:05 PM | 70 | 57.13 | 41.10 | 42.70 | 0.00 | 0.00% | - | 2 | 0.00% |
| ANF240426C00075000 | 4/18/2024 2:29 PM | 75 | 37.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ANF240426C00080000 | 4/19/2024 1:33 PM | 80 | 29.64 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| ANF240426C00085000 | 4/18/2024 2:59 PM | 85 | 26.83 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ANF240426C00095000 | 4/18/2024 6:08 PM | 95 | 15.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ANF240426C00098000 | 4/25/2024 7:30 PM | 98 | 17.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| ANF240426C00100000 | 4/23/2024 3:36 PM | 100 | 16.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ANF240426C00101000 | 4/16/2024 5:58 PM | 101 | 14.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ANF240426C00102000 | 4/15/2024 1:35 PM | 102 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ANF240426C00103000 | 4/25/2024 2:22 PM | 103 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 400 | 0 | 0.00% |
| ANF240426C00104000 | 4/19/2024 7:44 PM | 104 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ANF240426C00105000 | 4/19/2024 7:44 PM | 105 | 6.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ANF240426C00106000 | 4/22/2024 4:39 PM | 106 | 7.54 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ANF240426C00107000 | 4/22/2024 4:05 PM | 107 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ANF240426C00108000 | 4/25/2024 7:54 PM | 108 | 7.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ANF240426C00109000 | 4/25/2024 7:05 PM | 109 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ANF240426C00110000 | 4/23/2024 2:10 PM | 110 | 7.43 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| ANF240426C00111000 | 4/25/2024 7:05 PM | 111 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| ANF240426C00112000 | 4/25/2024 7:30 PM | 112 | 3.94 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| ANF240426C00113000 | 4/25/2024 7:05 PM | 113 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| ANF240426C00114000 | 4/25/2024 6:20 PM | 114 | 2.48 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| ANF240426C00115000 | 4/25/2024 7:13 PM | 115 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| ANF240426C00116000 | 4/25/2024 7:56 PM | 116 | 1.17 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 3.13% |
| ANF240426C00117000 | 4/25/2024 7:13 PM | 117 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 6.25% |
| ANF240426C00118000 | 4/25/2024 7:54 PM | 118 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 12.50% |
| ANF240426C00119000 | 4/25/2024 4:10 PM | 119 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 12.50% |
| ANF240426C00120000 | 4/25/2024 6:49 PM | 120 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 25.00% |
| ANF240426C00121000 | 4/25/2024 6:31 PM | 121 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| ANF240426C00122000 | 4/25/2024 6:24 PM | 122 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| ANF240426C00123000 | 4/25/2024 1:34 PM | 123 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ANF240426C00124000 | 4/25/2024 5:04 PM | 124 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ANF240426C00125000 | 4/25/2024 3:17 PM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| ANF240426C00126000 | 4/25/2024 6:49 PM | 126 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| ANF240426C00127000 | 4/23/2024 7:58 PM | 127 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ANF240426C00128000 | 4/19/2024 6:51 PM | 128 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| ANF240426C00129000 | 4/24/2024 1:44 PM | 129 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| ANF240426C00130000 | 4/25/2024 2:06 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ANF240426C00131000 | 4/17/2024 1:37 PM | 131 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ANF240426C00132000 | 4/23/2024 7:55 PM | 132 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 50.00% |
| ANF240426C00133000 | 4/17/2024 1:38 PM | 133 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ANF240426C00134000 | 4/24/2024 4:00 PM | 134 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ANF240426C00135000 | 4/24/2024 3:59 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ANF240426C00136000 | 4/24/2024 3:59 PM | 136 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ANF240426C00137000 | 4/23/2024 6:10 PM | 137 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| ANF240426C00138000 | 4/16/2024 5:39 PM | 138 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| ANF240426C00139000 | 4/16/2024 7:39 PM | 139 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ANF240426C00140000 | 4/25/2024 2:36 PM | 140 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| ANF240426C00141000 | 4/4/2024 1:30 PM | 141 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| ANF240426C00142000 | 4/12/2024 3:16 PM | 142 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ANF240426C00143000 | 4/11/2024 3:53 PM | 143 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| ANF240426C00144000 | 3/25/2024 1:35 PM | 144 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 4 | 50.00% |
| ANF240426C00145000 | 4/10/2024 4:12 PM | 145 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ANF240426C00146000 | 4/24/2024 1:30 PM | 146 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ANF240426C00150000 | 4/15/2024 6:05 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ANF240426C00155000 | 4/1/2024 3:02 PM | 155 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ANF240426C00160000 | 4/4/2024 1:43 PM | 160 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ANF240426C00165000 | 4/25/2024 1:37 PM | 165 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ANF240426C00170000 | 4/9/2024 2:30 PM | 170 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| ANF240426C00180000 | 4/25/2024 1:37 PM | 180 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240426P00075000 | 4/16/2024 1:59 PM | 75 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ANF240426P00085000 | 3/18/2024 1:45 PM | 85 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 353.91% |
| ANF240426P00090000 | 4/24/2024 2:57 PM | 90 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| ANF240426P00094000 | 4/19/2024 3:41 PM | 94 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ANF240426P00095000 | 4/23/2024 6:00 PM | 95 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 50.00% |
| ANF240426P00096000 | 4/23/2024 5:10 PM | 96 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| ANF240426P00097000 | 4/23/2024 3:12 PM | 97 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| ANF240426P00098000 | 4/19/2024 7:55 PM | 98 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ANF240426P00100000 | 4/24/2024 1:30 PM | 100 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| ANF240426P00101000 | 4/25/2024 1:52 PM | 101 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ANF240426P00102000 | 4/23/2024 7:40 PM | 102 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 50.00% |
| ANF240426P00103000 | 4/25/2024 1:40 PM | 103 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ANF240426P00104000 | 4/22/2024 5:53 PM | 104 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| ANF240426P00105000 | 4/25/2024 5:55 PM | 105 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| ANF240426P00106000 | 4/25/2024 3:52 PM | 106 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| ANF240426P00107000 | 4/25/2024 5:26 PM | 107 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| ANF240426P00108000 | 4/25/2024 3:01 PM | 108 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ANF240426P00109000 | 4/25/2024 1:31 PM | 109 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| ANF240426P00110000 | 4/25/2024 7:40 PM | 110 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 25.00% |
| ANF240426P00111000 | 4/25/2024 7:12 PM | 111 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 25.00% |
| ANF240426P00112000 | 4/25/2024 7:50 PM | 112 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 12.50% |
| ANF240426P00113000 | 4/25/2024 6:19 PM | 113 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 12.50% |
| ANF240426P00114000 | 4/25/2024 7:58 PM | 114 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 173 | 0 | 6.25% |
| ANF240426P00115000 | 4/25/2024 7:52 PM | 115 | 1.16 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 0 | 3.13% |
| ANF240426P00116000 | 4/25/2024 7:13 PM | 116 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| ANF240426P00117000 | 4/25/2024 2:46 PM | 117 | 4.33 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| ANF240426P00118000 | 4/25/2024 6:52 PM | 118 | 3.62 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| ANF240426P00119000 | 4/25/2024 5:57 PM | 119 | 4.53 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ANF240426P00120000 | 4/24/2024 2:21 PM | 120 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ANF240426P00121000 | 4/24/2024 3:08 PM | 121 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ANF240426P00122000 | 4/19/2024 6:47 PM | 122 | 13.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ANF240426P00123000 | 4/24/2024 3:25 PM | 123 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ANF240426P00124000 | 4/19/2024 1:30 PM | 124 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ANF240426P00125000 | 4/24/2024 7:46 PM | 125 | 9.59 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ANF240426P00126000 | 4/24/2024 2:09 PM | 126 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ANF240426P00127000 | 4/24/2024 6:28 PM | 127 | 10.94 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ANF240426P00128000 | 4/24/2024 7:06 PM | 128 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ANF240426P00129000 | 4/25/2024 2:12 PM | 129 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ANF240426P00130000 | 4/25/2024 2:41 PM | 130 | 17.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ANF240426P00131000 | 4/8/2024 3:57 PM | 131 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ANF240426P00132000 | 4/25/2024 2:41 PM | 132 | 19.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ANF240426P00133000 | 4/22/2024 5:29 PM | 133 | 18.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ANF240426P00135000 | 4/16/2024 6:08 PM | 135 | 18.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ANF240426P00136000 | 4/15/2024 2:24 PM | 136 | 21.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ANF240426P00137000 | 4/25/2024 7:05 PM | 137 | 21.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ANF240426P00138000 | 4/5/2024 7:59 PM | 138 | 18.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ANF240426P00139000 | 4/8/2024 2:29 PM | 139 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ANF240426P00140000 | 4/25/2024 7:05 PM | 140 | 24.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ANF240426P00145000 | 3/15/2024 1:31 PM | 145 | 21.26 | 31.10 | 35.50 | 0.00 | 0.00% | - | 1 | 509.86% |
| ANF240426P00155000 | 4/17/2024 6:14 PM | 155 | 40.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
GPS The Gap, Inc.
20.22
+0.55%
AEO American Eagle Outfitters, Inc.
22.94
+1.37%
URBN Urban Outfitters, Inc.
38.78
-1.05%
LULU Lululemon Athletica Inc.
360.00
-1.26%
BURL Burlington Stores, Inc.
178.53
-0.12%
VSCO Victoria's Secret & Co.
16.99
-3.25%
PLCE The Children's Place, Inc.
6.85
-4.46%
FL Foot Locker, Inc.
21.93
-4.11%
TJX The TJX Companies, Inc.
96.42
+1.20%
ROST Ross Stores, Inc.
132.15
-0.35%