NYSE - Delayed Quote • USD
Abercrombie & Fitch Co. (ANF)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240426C00070000 | 3/15/2024 3:05 PM | 70 | 57.13 | 41.10 | 42.70 | 0.00 | 0.00% | - | 2 | 260.16% |
| ANF240426C00101000 | 4/16/2024 5:58 PM | 101 | 14.90 | 9.80 | 10.10 | 0.00 | 0.00% | 1 | 3 | 58.40% |
| ANF240426C00103000 | 4/19/2024 2:06 PM | 103 | 9.60 | 8.10 | 8.40 | -1.70 | -15.04% | 13 | 6 | 57.13% |
| ANF240426C00105000 | 4/19/2024 7:44 PM | 105 | 6.01 | 6.40 | 6.70 | -0.31 | -4.91% | 2 | 5 | 53.42% |
| ANF240426C00106000 | 4/18/2024 6:15 PM | 106 | 5.50 | 5.70 | 6.00 | 0.00 | 0.00% | 2 | 3 | 53.71% |
| ANF240426C00109000 | 4/19/2024 4:36 PM | 109 | 3.08 | 3.70 | 4.00 | -0.64 | -17.20% | 45 | 24 | 51.56% |
| ANF240426C00110000 | 4/19/2024 7:55 PM | 110 | 3.32 | 3.20 | 3.40 | 0.07 | 2.15% | 64 | 20 | 51.22% |
| ANF240426C00111000 | 4/19/2024 6:03 PM | 111 | 2.45 | 2.75 | 2.90 | -0.19 | -7.20% | 94 | 30 | 51.27% |
| ANF240426C00112000 | 4/19/2024 7:40 PM | 112 | 2.05 | 2.30 | 2.45 | -0.16 | -7.24% | 47 | 65 | 50.93% |
| ANF240426C00113000 | 4/19/2024 6:51 PM | 113 | 1.65 | 1.90 | 2.05 | -0.14 | -7.82% | 17 | 63 | 50.56% |
| ANF240426C00114000 | 4/19/2024 6:31 PM | 114 | 1.60 | 1.60 | 1.70 | -0.15 | -8.57% | 47 | 33 | 50.68% |
| ANF240426C00115000 | 4/19/2024 7:44 PM | 115 | 1.18 | 1.30 | 1.40 | -0.22 | -15.71% | 78 | 25 | 50.44% |
| ANF240426C00116000 | 4/19/2024 7:09 PM | 116 | 1.00 | 1.05 | 1.15 | -0.22 | -18.03% | 23 | 21 | 50.39% |
| ANF240426C00117000 | 4/19/2024 7:57 PM | 117 | 0.85 | 0.85 | 0.95 | -0.21 | -19.81% | 73 | 891 | 50.59% |
| ANF240426C00118000 | 4/19/2024 4:37 PM | 118 | 0.60 | 0.70 | 0.80 | -0.70 | -53.85% | 7 | 112 | 51.22% |
| ANF240426C00119000 | 4/19/2024 7:29 PM | 119 | 0.55 | 0.55 | 0.65 | -0.11 | -16.67% | 6 | 124 | 51.22% |
| ANF240426C00120000 | 4/19/2024 7:54 PM | 120 | 0.47 | 0.40 | 0.55 | -0.06 | -11.32% | 10 | 67 | 51.17% |
| ANF240426C00121000 | 4/19/2024 2:20 PM | 121 | 0.54 | 0.35 | 0.45 | 0.07 | 14.89% | 1 | 132 | 52.15% |
| ANF240426C00122000 | 4/19/2024 7:59 PM | 122 | 0.35 | 0.25 | 0.35 | -0.04 | -10.26% | 8 | 846 | 51.56% |
| ANF240426C00123000 | 4/19/2024 5:03 PM | 123 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 11 | 43 | 52.34% |
| ANF240426C00124000 | 4/19/2024 2:33 PM | 124 | 0.20 | 0.15 | 0.25 | -1.23 | -86.01% | 11 | 39 | 52.73% |
| ANF240426C00125000 | 4/19/2024 7:44 PM | 125 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 79 | 79 | 52.44% |
| ANF240426C00126000 | 4/19/2024 7:00 PM | 126 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 37 | 46 | 53.32% |
| ANF240426C00127000 | 4/19/2024 7:33 PM | 127 | 0.20 | 0.05 | 0.20 | -0.40 | -66.67% | 2 | 10 | 55.86% |
| ANF240426C00128000 | 4/19/2024 6:51 PM | 128 | 0.13 | 0.00 | 0.25 | -0.07 | -35.00% | 16 | 13 | 58.40% |
| ANF240426C00129000 | 4/19/2024 6:36 PM | 129 | 0.38 | 0.00 | 0.35 | 0.21 | 123.53% | 2 | 17 | 64.65% |
| ANF240426C00130000 | 4/19/2024 6:34 PM | 130 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 26 | 58 | 58.20% |
| ANF240426C00131000 | 4/17/2024 1:37 PM | 131 | 0.53 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 16 | 79.98% |
| ANF240426C00132000 | 4/17/2024 1:38 PM | 132 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 78 | 67.97% |
| ANF240426C00133000 | 4/17/2024 1:38 PM | 133 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 86.62% |
| ANF240426C00134000 | 4/16/2024 5:12 PM | 134 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 40 | 89.26% |
| ANF240426C00135000 | 4/16/2024 7:25 PM | 135 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 25 | 91.89% |
| ANF240426C00136000 | 4/16/2024 7:25 PM | 136 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 94.53% |
| ANF240426C00137000 | 4/16/2024 7:25 PM | 137 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 97.07% |
| ANF240426C00138000 | 4/16/2024 5:39 PM | 138 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 26 | 29 | 99.51% |
| ANF240426C00139000 | 4/16/2024 7:39 PM | 139 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 10 | 101.95% |
| ANF240426C00140000 | 4/16/2024 7:47 PM | 140 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 27 | 75.39% |
| ANF240426C00141000 | 4/4/2024 1:30 PM | 141 | 3.40 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 0 | 106.84% |
| ANF240426C00142000 | 4/12/2024 3:16 PM | 142 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 109.28% |
| ANF240426C00143000 | 4/11/2024 3:53 PM | 143 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 20 | 111.62% |
| ANF240426C00144000 | 3/25/2024 1:35 PM | 144 | 2.85 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 4 | 113.87% |
| ANF240426C00145000 | 4/10/2024 4:12 PM | 145 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 6 | 116.21% |
| ANF240426C00146000 | 4/18/2024 5:17 PM | 146 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 118.56% |
| ANF240426C00150000 | 4/15/2024 6:05 PM | 150 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 6 | 127.34% |
| ANF240426C00155000 | 4/1/2024 3:02 PM | 155 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 6 | 137.89% |
| ANF240426C00160000 | 4/4/2024 1:43 PM | 160 | 0.37 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 147.95% |
| ANF240426C00165000 | 3/25/2024 2:37 PM | 165 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 16 | 157.62% |
| ANF240426C00170000 | 4/9/2024 2:30 PM | 170 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 18 | 166.80% |
| ANF240426C00180000 | 3/25/2024 2:50 PM | 180 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 183.98% |
| 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 | 0.75 | 0.00 | 0.00% | 1 | 1 | 163.97% |
| ANF240426P00085000 | 3/18/2024 1:45 PM | 85 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 118.36% |
| ANF240426P00090000 | 4/19/2024 7:22 PM | 90 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 2 | 38 | 72.07% |
| ANF240426P00095000 | 4/19/2024 7:48 PM | 95 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 32 | 83 | 60.35% |
| ANF240426P00100000 | 4/19/2024 7:56 PM | 100 | 0.30 | 0.30 | 0.40 | -0.25 | -45.45% | 19 | 1,228 | 54.25% |
| ANF240426P00102000 | 4/19/2024 3:57 PM | 102 | 0.70 | 0.50 | 0.60 | -0.13 | -15.66% | 2 | 28 | 52.59% |
| ANF240426P00104000 | 4/19/2024 7:37 PM | 104 | 1.00 | 0.80 | 0.95 | -0.45 | -31.03% | 20 | 2 | 51.71% |
| ANF240426P00105000 | 4/19/2024 7:46 PM | 105 | 1.10 | 1.05 | 1.15 | -0.46 | -29.49% | 518 | 73 | 51.51% |
| ANF240426P00106000 | 4/19/2024 4:42 PM | 106 | 1.90 | 1.30 | 1.40 | -0.10 | -5.00% | 2 | 27 | 50.98% |
| ANF240426P00109000 | 4/19/2024 7:51 PM | 109 | 2.50 | 2.30 | 2.45 | -0.45 | -15.25% | 34 | 42 | 50.88% |
| ANF240426P00110000 | 4/19/2024 7:26 PM | 110 | 3.10 | 2.75 | 2.90 | -0.50 | -13.89% | 69 | 666 | 50.56% |
| ANF240426P00111000 | 4/19/2024 6:57 PM | 111 | 3.80 | 3.20 | 3.50 | -0.48 | -11.21% | 32 | 337 | 51.86% |
| ANF240426P00112000 | 4/19/2024 5:54 PM | 112 | 4.10 | 3.80 | 4.00 | -0.60 | -12.77% | 15 | 52 | 50.68% |
| ANF240426P00113000 | 4/19/2024 6:29 PM | 113 | 5.36 | 4.40 | 4.60 | 0.04 | 0.75% | 25 | 35 | 50.29% |
| ANF240426P00114000 | 4/19/2024 5:18 PM | 114 | 6.20 | 5.10 | 5.30 | 0.30 | 5.08% | 12 | 26 | 50.88% |
| ANF240426P00115000 | 4/19/2024 5:18 PM | 115 | 6.10 | 5.50 | 6.00 | -0.70 | -10.29% | 16 | 96 | 50.64% |
| ANF240426P00116000 | 4/19/2024 2:06 PM | 116 | 5.70 | 6.50 | 6.80 | -2.05 | -26.45% | 1 | 29 | 51.61% |
| ANF240426P00117000 | 4/18/2024 2:52 PM | 117 | 6.60 | 7.20 | 7.60 | 0.00 | 0.00% | 1 | 14 | 51.90% |
| ANF240426P00118000 | 4/19/2024 6:39 PM | 118 | 9.50 | 8.10 | 8.40 | 0.00 | 0.00% | 64 | 52 | 51.47% |
| ANF240426P00119000 | 4/18/2024 7:42 PM | 119 | 9.80 | 7.30 | 9.30 | 0.00 | 0.00% | 2 | 19 | 52.88% |
| ANF240426P00120000 | 4/19/2024 5:56 PM | 120 | 10.10 | 9.40 | 10.20 | 0.03 | 0.30% | 4 | 59 | 53.81% |
| ANF240426P00121000 | 4/18/2024 1:37 PM | 121 | 9.57 | 10.60 | 11.20 | 0.00 | 0.00% | 40 | 55 | 57.37% |
| ANF240426P00122000 | 4/19/2024 6:47 PM | 122 | 13.57 | 11.50 | 12.10 | 3.62 | 36.38% | 1 | 13 | 57.57% |
| ANF240426P00123000 | 4/18/2024 4:10 PM | 123 | 12.20 | 12.50 | 13.00 | 0.00 | 0.00% | 2 | 23 | 57.13% |
| ANF240426P00124000 | 4/18/2024 7:36 PM | 124 | 15.10 | 11.70 | 14.00 | 1.22 | 8.79% | 1 | 22 | 60.25% |
| ANF240426P00125000 | 4/19/2024 7:32 PM | 125 | 15.23 | 14.40 | 14.90 | 2.18 | 16.70% | 2 | 46 | 58.69% |
| ANF240426P00126000 | 4/19/2024 6:49 PM | 126 | 16.95 | 15.40 | 15.90 | 0.47 | 2.85% | 5 | 14 | 61.62% |
| ANF240426P00127000 | 4/16/2024 1:59 PM | 127 | 17.12 | 14.30 | 19.00 | 0.00 | 0.00% | 2 | 5 | 123.93% |
| ANF240426P00128000 | 4/18/2024 7:36 PM | 128 | 18.40 | 15.60 | 19.70 | 0.00 | 0.00% | 3 | 24 | 121.19% |
| ANF240426P00129000 | 4/18/2024 4:53 PM | 129 | 18.70 | 17.00 | 21.00 | 0.00 | 0.00% | 1 | 5 | 75.00% |
| ANF240426P00130000 | 4/19/2024 2:06 PM | 130 | 18.10 | 17.60 | 21.80 | -2.35 | -11.49% | 1 | 15 | 56.25% |
| ANF240426P00131000 | 4/8/2024 3:57 PM | 131 | 12.30 | 18.30 | 23.00 | 0.00 | 0.00% | 4 | 3 | 139.06% |
| ANF240426P00132000 | 4/8/2024 3:57 PM | 132 | 13.10 | 19.40 | 24.00 | 0.00 | 0.00% | 7 | 7 | 60.55% |
| ANF240426P00133000 | 4/9/2024 6:59 PM | 133 | 17.20 | 20.60 | 25.00 | 0.00 | 0.00% | 1 | 16 | 73.44% |
| ANF240426P00135000 | 4/16/2024 6:08 PM | 135 | 18.80 | 22.40 | 27.00 | 0.00 | 0.00% | 2 | 0 | 67.19% |
| ANF240426P00136000 | 4/15/2024 2:24 PM | 136 | 21.40 | 23.40 | 27.80 | 0.00 | 0.00% | 3 | 0 | 151.71% |
| ANF240426P00137000 | 3/25/2024 1:58 PM | 137 | 9.20 | 24.30 | 29.00 | 0.00 | 0.00% | 1 | 0 | 57.81% |
| ANF240426P00138000 | 4/5/2024 7:59 PM | 138 | 18.10 | 25.40 | 30.00 | 0.00 | 0.00% | 1 | 0 | 73.05% |
| ANF240426P00139000 | 4/8/2024 2:29 PM | 139 | 19.30 | 26.60 | 31.00 | 0.00 | 0.00% | - | 1 | 87.11% |
| ANF240426P00140000 | 4/2/2024 4:56 PM | 140 | 15.30 | 27.20 | 32.00 | 0.00 | 0.00% | 1 | 0 | 169.53% |
| ANF240426P00145000 | 3/15/2024 1:31 PM | 145 | 21.26 | 31.10 | 35.50 | 0.00 | 0.00% | - | 1 | 139.21% |
Related Tickers
AEO American Eagle Outfitters, Inc.
22.38
+0.18%
GPS The Gap, Inc.
20.76
-1.28%
LULU Lululemon Athletica Inc.
352.47
+1.43%
URBN Urban Outfitters, Inc.
36.98
-0.11%
BURL Burlington Stores, Inc.
178.57
-0.40%
PLCE The Children's Place, Inc.
8.25
-1.55%
FL Foot Locker, Inc.
21.71
+0.46%
ROST Ross Stores, Inc.
133.34
+1.17%
GES Guess?, Inc.
25.69
+0.51%
VSCO Victoria's Secret & Co.
17.29
+0.41%