NYSE - Nasdaq Real Time Price USD

Abercrombie & Fitch Co. (ANF)

Compare
Time to buy ANF?
137.21 -1.05 (-0.76%)
At close: December 11 at 4:00:02 PM EST
137.50 +0.29 (+0.21%)
Pre-Market: 7:14:50 AM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ANF241213C00120000 12/5/2024 3:07 PM 120 34.50 0.00 0.00 0.00 0.00% 1 3 0.00%
ANF241213C00130000 12/10/2024 2:44 PM 130 9.59 0.00 0.00 0.00 0.00% 2 9 0.00%
ANF241213C00133000 11/11/2024 6:10 PM 133 17.56 0.00 0.00 0.00 0.00% 2 1 0.00%
ANF241213C00137000 12/11/2024 8:59 PM 137 2.40 0.00 0.00 0.00 0.00% 42 38 0.00%
ANF241213C00139000 12/11/2024 7:53 PM 139 1.65 0.00 0.00 0.00 0.00% 15 23 6.25%
ANF241213C00140000 12/11/2024 8:38 PM 140 1.17 0.00 0.00 0.00 0.00% 375 378 6.25%
ANF241213C00141000 12/11/2024 8:07 PM 141 0.88 0.00 0.00 0.00 0.00% 12 39 12.50%
ANF241213C00143000 12/11/2024 6:22 PM 143 0.65 0.00 0.00 0.00 0.00% 48 326 12.50%
ANF241213C00144000 12/11/2024 7:59 PM 144 0.40 0.00 0.00 0.00 0.00% 18 74 12.50%
ANF241213C00145000 12/11/2024 8:11 PM 145 0.27 0.00 0.00 0.00 0.00% 77 112 12.50%
ANF241213C00146000 12/11/2024 6:05 PM 146 0.25 0.00 0.00 0.00 0.00% 1 60 25.00%
ANF241213C00147000 12/11/2024 3:45 PM 147 0.20 0.00 0.00 0.00 0.00% 1 65 25.00%
ANF241213C00148000 12/11/2024 6:55 PM 148 0.18 0.00 0.00 0.00 0.00% 19 148 25.00%
ANF241213C00149000 12/11/2024 4:13 PM 149 0.14 0.00 0.00 0.00 0.00% 7 33 25.00%
ANF241213C00150000 12/11/2024 8:11 PM 150 0.13 0.00 0.00 0.00 0.00% 35 566 25.00%
ANF241213C00152500 12/11/2024 7:21 PM 152.5 0.07 0.00 0.00 0.00 0.00% 23 210 25.00%
ANF241213C00155000 12/10/2024 8:14 PM 155 0.10 0.00 0.00 0.00 0.00% 95 239 50.00%
ANF241213C00157500 12/11/2024 3:56 PM 157.5 0.01 0.00 0.00 0.00 0.00% 10 894 50.00%
ANF241213C00160000 12/11/2024 7:53 PM 160 0.03 0.00 0.00 0.00 0.00% 16 349 50.00%
ANF241213C00162500 12/11/2024 3:00 PM 162.5 0.05 0.00 0.00 0.00 0.00% 2 63 50.00%
ANF241213C00165000 12/11/2024 6:16 PM 165 0.10 0.00 0.00 0.00 0.00% 10 168 50.00%
ANF241213C00167500 12/9/2024 7:05 PM 167.5 0.06 0.00 0.00 0.00 0.00% 21 100 50.00%
ANF241213C00170000 12/10/2024 4:08 PM 170 0.40 0.00 0.00 0.00 0.00% 1 60 50.00%
ANF241213C00172500 12/10/2024 8:17 PM 172.5 0.05 0.00 0.00 0.00 0.00% 57 116 50.00%
ANF241213C00175000 12/11/2024 4:05 PM 175 0.05 0.00 0.00 0.00 0.00% 2 68 50.00%
ANF241213C00177500 12/6/2024 2:58 PM 177.5 0.24 0.00 0.00 0.00 0.00% 5 5 50.00%
ANF241213C00180000 12/10/2024 4:08 PM 180 0.05 0.00 0.00 0.00 0.00% 1 171 50.00%
ANF241213C00185000 12/9/2024 7:42 PM 185 0.05 0.00 0.00 0.00 0.00% 1 20 50.00%
ANF241213C00190000 12/5/2024 2:40 PM 190 0.14 0.00 0.00 0.00 0.00% 1 16 50.00%
ANF241213C00195000 12/6/2024 8:58 PM 195 0.03 0.00 0.00 0.00 0.00% 1 501 50.00%
ANF241213C00200000 12/3/2024 6:41 PM 200 0.05 0.00 0.00 0.00 0.00% 3 43 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ANF241213P00075000 12/2/2024 2:35 PM 75 0.08 0.00 0.00 0.00 0.00% - 2 50.00%
ANF241213P00090000 11/5/2024 8:41 PM 90 1.03 0.00 0.95 0.00 0.00% - 3 331.64%
ANF241213P00095000 12/6/2024 8:15 PM 95 0.73 0.00 0.00 0.00 0.00% 1 14 50.00%
ANF241213P00100000 11/21/2024 3:10 PM 100 1.03 0.00 0.00 0.00 0.00% - 2 50.00%
ANF241213P00105000 12/2/2024 4:22 PM 105 0.05 0.00 0.00 0.00 0.00% 1 20 50.00%
ANF241213P00110000 12/2/2024 8:59 PM 110 0.08 0.00 0.00 0.00 0.00% 1 4 50.00%
ANF241213P00115000 12/11/2024 5:59 PM 115 0.01 0.00 0.00 0.00 0.00% 3 72 50.00%
ANF241213P00120000 12/10/2024 7:34 PM 120 0.05 0.00 0.00 0.00 0.00% 80 147 50.00%
ANF241213P00121000 11/21/2024 5:43 PM 121 3.90 0.00 0.00 0.00 0.00% - 1 50.00%
ANF241213P00122000 11/25/2024 8:53 PM 122 1.55 0.00 0.00 0.00 0.00% 2 7 50.00%
ANF241213P00123000 11/7/2024 3:32 PM 123 5.00 0.00 0.25 0.00 0.00% 1 1 83.59%
ANF241213P00124000 12/6/2024 3:23 PM 124 0.16 0.00 0.00 0.00 0.00% 1 6 25.00%
ANF241213P00125000 12/11/2024 2:53 PM 125 0.15 0.00 0.00 0.00 0.00% 3 209 25.00%
ANF241213P00126000 12/11/2024 6:32 PM 126 0.09 0.00 0.00 0.00 0.00% 2 94 25.00%
ANF241213P00127000 12/10/2024 3:04 PM 127 0.22 0.00 0.00 0.00 0.00% 3 78 25.00%
ANF241213P00128000 12/11/2024 8:45 PM 128 0.16 0.00 0.00 0.00 0.00% 24 50 25.00%
ANF241213P00129000 12/11/2024 8:46 PM 129 0.20 0.00 0.00 0.00 0.00% 7 71 25.00%
ANF241213P00130000 12/11/2024 8:24 PM 130 0.26 0.00 0.00 0.00 0.00% 21 295 12.50%
ANF241213P00131000 12/11/2024 8:06 PM 131 0.38 0.00 0.00 0.00 0.00% 23 120 12.50%
ANF241213P00132000 12/11/2024 6:41 PM 132 0.53 0.00 0.00 0.00 0.00% 7 32 12.50%
ANF241213P00133000 12/11/2024 7:02 PM 133 0.65 0.00 0.00 0.00 0.00% 15 98 12.50%
ANF241213P00134000 12/11/2024 8:04 PM 134 0.85 0.00 0.00 0.00 0.00% 32 112 6.25%
ANF241213P00135000 12/11/2024 5:55 PM 135 1.50 0.00 0.00 0.00 0.00% 11 105 6.25%
ANF241213P00136000 12/11/2024 7:15 PM 136 1.63 0.00 0.00 0.00 0.00% 4 218 3.13%
ANF241213P00137000 12/11/2024 7:50 PM 137 2.00 0.00 0.00 0.00 0.00% 53 199 0.78%
ANF241213P00138000 12/11/2024 8:24 PM 138 2.53 0.00 0.00 0.00 0.00% 21 119 0.00%
ANF241213P00139000 12/11/2024 6:51 PM 139 2.82 0.00 0.00 0.00 0.00% 13 56 0.00%
ANF241213P00140000 12/11/2024 8:14 PM 140 4.15 0.00 0.00 0.00 0.00% 165 578 0.00%
ANF241213P00141000 12/11/2024 8:14 PM 141 4.90 0.00 0.00 0.00 0.00% 40 41 0.00%
ANF241213P00142000 12/11/2024 3:59 PM 142 6.00 0.00 0.00 0.00 0.00% 41 467 0.00%
ANF241213P00143000 12/10/2024 6:47 PM 143 5.70 0.00 0.00 0.00 0.00% 8 68 0.00%
ANF241213P00144000 12/11/2024 5:01 PM 144 6.89 0.00 0.00 0.00 0.00% 16 76 0.00%
ANF241213P00145000 12/11/2024 4:07 PM 145 8.80 0.00 0.00 0.00 0.00% 1 108 0.00%
ANF241213P00146000 12/11/2024 6:52 PM 146 8.04 0.00 0.00 0.00 0.00% 8 52 0.00%
ANF241213P00147000 12/11/2024 4:19 PM 147 10.55 0.00 0.00 0.00 0.00% 10 543 0.00%
ANF241213P00148000 12/10/2024 6:31 PM 148 9.75 0.00 0.00 0.00 0.00% 2 59 0.00%
ANF241213P00149000 12/11/2024 6:14 PM 149 12.21 0.00 0.00 0.00 0.00% 20 56 0.00%
ANF241213P00150000 12/11/2024 4:34 PM 150 13.01 0.00 0.00 0.00 0.00% 8 204 0.00%
ANF241213P00152500 12/11/2024 8:38 PM 152.5 15.15 0.00 0.00 0.00 0.00% 6 34 0.00%
ANF241213P00155000 12/11/2024 5:40 PM 155 18.25 0.00 0.00 0.00 0.00% 1 9 0.00%
ANF241213P00157500 12/10/2024 4:16 PM 157.5 16.80 0.00 0.00 0.00 0.00% 3 5 0.00%
ANF241213P00160000 12/10/2024 7:19 PM 160 21.72 0.00 0.00 0.00 0.00% 2 3 0.00%
ANF241213P00162500 12/3/2024 2:43 PM 162.5 9.96 0.00 0.00 0.00 0.00% - 4 0.00%
ANF241213P00165000 12/9/2024 2:58 PM 165 19.65 0.00 0.00 0.00 0.00% 1 4 0.00%
ANF241213P00167500 12/2/2024 6:08 PM 167.5 10.20 0.00 0.00 0.00 0.00% 1 3 0.00%
ANF241213P00170000 11/25/2024 6:11 PM 170 19.90 0.00 0.00 0.00 0.00% - 1 0.00%

Related Tickers

AEO American Eagle Outfitters, Inc.
17.65
-0.28%
 
GAP The Gap, Inc.
25.22
-0.47%
 
VSCO Victoria's Secret & Co.
47.25
+1.33%
 
FL Foot Locker, Inc.
21.89
+1.16%
 
URBN Urban Outfitters, Inc.
51.57
+2.02%
 
LULU Lululemon Athletica Inc.
399.75
+0.67%
 
SFIX Stitch Fix, Inc.
6.64
+44.35%
 
TJX The TJX Companies, Inc.
126.81
-0.31%
 
ZUMZ Zumiez Inc.
21.77
+1.63%
 
BURL Burlington Stores, Inc.
295.49
+1.80%