NYSE - Nasdaq Real Time Price USD
83.39
+4.62
+(5.87%)
At close: 4:00:02 PM EDT
78.35
-5.04
(-6.04%)
After hours: 4:37:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250404C00070000 | 3/27/2025 9:59 AM | 70 | 7.70 | 12.90 | 13.90 | 0.00 | 0.00% | 35 | 33 | 76.56% |
| ANF250404C00073000 | 4/1/2025 10:36 AM | 73 | 5.00 | 9.80 | 11.10 | 0.00 | 0.00% | 2 | 0 | 77.34% |
| ANF250404C00074000 | 4/1/2025 10:36 AM | 74 | 4.15 | 8.40 | 10.20 | 0.00 | 0.00% | 2 | 12 | 133.40% |
| ANF250404C00075000 | 4/2/2025 11:43 AM | 75 | 7.20 | 8.00 | 9.50 | 3.10 | 75.61% | 2 | 145 | 95.12% |
| ANF250404C00076000 | 4/2/2025 3:53 PM | 76 | 7.55 | 7.20 | 8.20 | 4.29 | 131.60% | 26 | 57 | 82.72% |
| ANF250404C00077000 | 4/2/2025 10:29 AM | 77 | 5.20 | 6.30 | 7.90 | 2.20 | 73.33% | 17 | 91 | 97.56% |
| ANF250404C00078000 | 4/2/2025 3:20 PM | 78 | 4.90 | 5.60 | 8.00 | 2.45 | 100.00% | 30 | 348 | 118.56% |
| ANF250404C00079000 | 4/2/2025 2:53 PM | 79 | 4.25 | 4.70 | 6.60 | 2.47 | 138.76% | 23 | 98 | 100.49% |
| ANF250404C00080000 | 4/2/2025 1:52 PM | 80 | 3.95 | 3.90 | 4.10 | 2.79 | 240.52% | 62 | 243 | 61.82% |
| ANF250404C00081000 | 4/2/2025 1:06 PM | 81 | 2.77 | 3.10 | 5.40 | 1.72 | 163.81% | 51 | 194 | 97.56% |
| ANF250404C00082000 | 4/2/2025 3:57 PM | 82 | 2.45 | 2.55 | 3.00 | 1.78 | 265.67% | 115 | 159 | 66.99% |
| ANF250404C00083000 | 4/2/2025 3:59 PM | 83 | 2.00 | 2.00 | 2.45 | 1.59 | 387.80% | 100 | 311 | 67.29% |
| ANF250404C00084000 | 4/2/2025 3:15 PM | 84 | 1.27 | 1.45 | 1.65 | 1.02 | 408.00% | 273 | 217 | 60.74% |
| ANF250404C00085000 | 4/2/2025 2:13 PM | 85 | 0.80 | 1.05 | 1.20 | 0.57 | 247.83% | 301 | 154 | 59.67% |
| ANF250404C00086000 | 4/2/2025 3:45 PM | 86 | 0.75 | 0.70 | 0.90 | 0.65 | 650.00% | 1,026 | 86 | 59.23% |
| ANF250404C00087000 | 4/2/2025 3:12 PM | 87 | 0.50 | 0.50 | 2.30 | 0.40 | 400.00% | 1,120 | 77 | 92.48% |
| ANF250404C00088000 | 4/2/2025 3:27 PM | 88 | 0.30 | 0.35 | 0.40 | 0.04 | 15.38% | 139 | 32 | 58.89% |
| ANF250404C00089000 | 4/2/2025 12:03 PM | 89 | 0.15 | 0.20 | 0.30 | 0.11 | 275.00% | 21 | 3 | 58.98% |
| ANF250404C00090000 | 4/2/2025 3:50 PM | 90 | 0.15 | 0.10 | 0.25 | 0.06 | 66.67% | 81 | 182 | 60.25% |
| ANF250404C00091000 | 3/31/2025 9:30 AM | 91 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1 | 28 | 55.86% |
| ANF250404C00092000 | 4/2/2025 3:28 PM | 92 | 0.05 | 0.05 | 0.45 | 0.03 | 150.00% | 3 | 10 | 79.49% |
| ANF250404C00093000 | 4/2/2025 1:06 PM | 93 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 101 | 18 | 55.86% |
| ANF250404C00094000 | 3/24/2025 12:16 PM | 94 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | 10 | 13 | 119.43% |
| ANF250404C00095000 | 4/2/2025 1:31 PM | 95 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 40 | 137 | 64.84% |
| ANF250404C00096000 | 3/5/2025 9:55 AM | 96 | 1.59 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 0 | 128.61% |
| ANF250404C00097000 | 3/17/2025 11:45 AM | 97 | 0.64 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 74.22% |
| ANF250404C00098000 | 3/24/2025 10:10 AM | 98 | 0.38 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 11 | 148.05% |
| ANF250404C00099000 | 3/24/2025 1:52 PM | 99 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 12 | 82.03% |
| ANF250404C00100000 | 3/25/2025 11:21 AM | 100 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 356 | 86.72% |
| ANF250404C00101000 | 3/10/2025 1:40 PM | 101 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 166.70% |
| ANF250404C00102000 | 3/10/2025 10:14 AM | 102 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 149.22% |
| ANF250404C00103000 | 2/27/2025 2:33 PM | 103 | 9.40 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 124.61% |
| ANF250404C00104000 | 2/21/2025 9:40 AM | 104 | 9.30 | 0.00 | 1.35 | 0.00 | 0.00% | 13 | 6 | 184.38% |
| ANF250404C00105000 | 4/2/2025 1:28 PM | 105 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 27 | 106.25% |
| ANF250404C00106000 | 3/7/2025 1:20 PM | 106 | 0.65 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 2 | 195.51% |
| ANF250404C00107000 | 3/5/2025 9:55 AM | 107 | 0.48 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 4 | 200.98% |
| ANF250404C00108000 | 2/14/2025 2:59 PM | 108 | 12.51 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 180.27% |
| ANF250404C00109000 | 3/5/2025 9:55 AM | 109 | 0.39 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 1 | 211.72% |
| ANF250404C00110000 | 3/5/2025 3:01 PM | 110 | 0.50 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 4 | 216.80% |
| ANF250404C00111000 | 3/4/2025 10:22 AM | 111 | 3.00 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 221.97% |
| ANF250404C00113000 | 3/3/2025 9:35 AM | 113 | 6.10 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 232.03% |
| ANF250404C00114000 | 2/21/2025 1:57 PM | 114 | 4.95 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 236.91% |
| ANF250404C00115000 | 3/10/2025 1:32 PM | 115 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 4 | 241.60% |
| ANF250404C00116000 | 3/3/2025 1:31 PM | 116 | 3.69 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 145.31% |
| ANF250404C00119000 | 2/28/2025 11:31 AM | 119 | 4.10 | 0.00 | 1.35 | 0.00 | 0.00% | 49 | 9 | 260.35% |
| ANF250404C00120000 | 3/4/2025 10:05 AM | 120 | 1.58 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 6 | 264.84% |
| ANF250404C00125000 | 3/4/2025 3:17 PM | 125 | 1.61 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 286.52% |
| ANF250404C00130000 | 3/6/2025 10:39 AM | 130 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 8 | 306.84% |
| ANF250404C00135000 | 3/3/2025 2:29 PM | 135 | 0.95 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 20 | 323.63% |
| ANF250404C00140000 | 2/19/2025 3:56 PM | 140 | 1.45 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 321.88% |
| ANF250404C00145000 | 2/28/2025 2:03 PM | 145 | 0.80 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 361.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250404P00050000 | 3/12/2025 3:23 PM | 50 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | - | 16 | 267.97% |
| ANF250404P00055000 | 3/17/2025 10:03 AM | 55 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 3 | 231.25% |
| ANF250404P00060000 | 3/28/2025 10:54 AM | 60 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 64 | 150.00% |
| ANF250404P00063000 | 3/24/2025 11:14 AM | 63 | 0.10 | 0.00 | 0.90 | 0.00 | 0.00% | - | 5 | 212.31% |
| ANF250404P00064000 | 3/31/2025 12:09 PM | 64 | 0.20 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 31 | 202.73% |
| ANF250404P00065000 | 3/31/2025 3:52 PM | 65 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 177 | 117.19% |
| ANF250404P00066000 | 3/24/2025 1:49 PM | 66 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 110.94% |
| ANF250404P00067000 | 4/2/2025 12:37 PM | 67 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 1,058 | 114.84% |
| ANF250404P00068000 | 4/2/2025 9:52 AM | 68 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 10 | 67 | 144.14% |
| ANF250404P00069000 | 4/2/2025 10:02 AM | 69 | 0.05 | 0.00 | 0.80 | -0.25 | -83.33% | 2 | 48 | 151.56% |
| ANF250404P00070000 | 4/2/2025 10:37 AM | 70 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 11 | 369 | 94.53% |
| ANF250404P00071000 | 4/2/2025 2:26 PM | 71 | 0.08 | 0.05 | 0.35 | -0.13 | -61.90% | 13 | 239 | 113.48% |
| ANF250404P00072000 | 4/2/2025 2:52 PM | 72 | 0.10 | 0.00 | 0.45 | -0.20 | -66.67% | 9 | 122 | 108.20% |
| ANF250404P00073000 | 4/2/2025 1:17 PM | 73 | 0.10 | 0.05 | 0.30 | -0.29 | -74.36% | 20 | 107 | 94.73% |
| ANF250404P00074000 | 4/2/2025 3:07 PM | 74 | 0.12 | 0.05 | 0.20 | -0.43 | -78.18% | 24 | 117 | 80.86% |
| ANF250404P00075000 | 4/2/2025 3:17 PM | 75 | 0.15 | 0.10 | 0.15 | -0.58 | -77.33% | 27 | 166 | 73.44% |
| ANF250404P00076000 | 4/2/2025 3:21 PM | 76 | 0.25 | 0.15 | 0.25 | -0.70 | -73.68% | 127 | 37 | 73.63% |
| ANF250404P00077000 | 4/2/2025 1:34 PM | 77 | 0.30 | 0.20 | 0.30 | -1.00 | -76.92% | 14 | 43 | 69.73% |
| ANF250404P00078000 | 4/2/2025 2:51 PM | 78 | 0.45 | 0.30 | 0.40 | -1.25 | -73.53% | 47 | 79 | 67.87% |
| ANF250404P00079000 | 4/2/2025 3:41 PM | 79 | 0.64 | 0.45 | 0.55 | -1.86 | -74.40% | 8 | 24 | 66.80% |
| ANF250404P00080000 | 4/2/2025 3:17 PM | 80 | 0.70 | 0.60 | 0.70 | -4.15 | -82.67% | 108 | 314 | 63.57% |
| ANF250404P00081000 | 4/2/2025 3:38 PM | 81 | 1.10 | 0.15 | 1.00 | -2.20 | -66.67% | 33 | 15 | 66.21% |
| ANF250404P00082000 | 4/2/2025 3:41 PM | 82 | 1.55 | 1.20 | 1.30 | -2.87 | -64.93% | 52 | 11 | 62.31% |
| ANF250404P00083000 | 4/2/2025 2:22 PM | 83 | 2.25 | 1.45 | 1.70 | -7.04 | -75.78% | 12 | 10 | 58.59% |
| ANF250404P00084000 | 4/2/2025 1:12 PM | 84 | 3.00 | 1.85 | 2.20 | -3.05 | -50.41% | 2 | 1 | 56.25% |
| ANF250404P00085000 | 4/2/2025 3:22 PM | 85 | 3.50 | 2.35 | 2.85 | -3.54 | -50.28% | 35 | 113 | 54.98% |
| ANF250404P00086000 | 4/2/2025 1:47 PM | 86 | 4.01 | 3.30 | 3.50 | -6.29 | -61.07% | 4 | 4 | 58.89% |
| ANF250404P00088000 | 3/26/2025 12:46 PM | 88 | 13.27 | 3.00 | 5.20 | 0.00 | 0.00% | 1 | 0 | 69.53% |
| ANF250404P00090000 | 3/24/2025 2:59 PM | 90 | 11.46 | 5.70 | 8.20 | 0.00 | 0.00% | 1 | 4 | 72.07% |
| ANF250404P00091000 | 3/6/2025 9:43 AM | 91 | 8.86 | 7.50 | 9.20 | 0.00 | 0.00% | 1 | 0 | 101.76% |
| ANF250404P00092000 | 3/26/2025 2:43 PM | 92 | 16.57 | 7.80 | 10.30 | 0.00 | 0.00% | 10 | 0 | 92.77% |
| ANF250404P00093000 | 3/27/2025 11:19 AM | 93 | 14.11 | 9.20 | 10.90 | 0.00 | 0.00% | 1 | 1 | 99.71% |
| ANF250404P00094000 | 3/6/2025 9:59 AM | 94 | 11.20 | 10.40 | 11.60 | 0.00 | 0.00% | - | 0 | 102.93% |
| ANF250404P00095000 | 3/28/2025 3:06 PM | 95 | 18.97 | 10.80 | 12.60 | 0.00 | 0.00% | 1 | 0 | 79.69% |
| ANF250404P00096000 | 3/7/2025 10:34 AM | 96 | 13.51 | 12.30 | 13.50 | 0.00 | 0.00% | 2 | 0 | 107.62% |
| ANF250404P00097000 | 3/5/2025 9:47 AM | 97 | 16.67 | 12.40 | 14.70 | 0.00 | 0.00% | 1 | 0 | 164.65% |
| ANF250404P00098000 | 4/1/2025 12:09 PM | 98 | 19.77 | 13.60 | 15.80 | 0.00 | 0.00% | 1 | 3 | 94.53% |
| ANF250404P00099000 | 4/2/2025 9:40 AM | 99 | 19.31 | 15.20 | 16.50 | -3.42 | -15.05% | 1 | 1 | 119.73% |
| ANF250404P00100000 | 3/10/2025 10:14 AM | 100 | 20.00 | 16.50 | 17.40 | 0.00 | 0.00% | 3 | 0 | 135.16% |
| ANF250404P00102000 | 3/25/2025 10:58 AM | 102 | 24.32 | 18.20 | 19.60 | 0.00 | 0.00% | 1 | 0 | 141.02% |
| ANF250404P00105000 | 3/12/2025 12:18 PM | 105 | 29.50 | 20.90 | 22.60 | 0.00 | 0.00% | 2 | 2 | 136.33% |
| ANF250404P00106000 | 3/4/2025 9:30 AM | 106 | 15.53 | 22.40 | 23.50 | 0.00 | 0.00% | 1 | 0 | 166.80% |
| ANF250404P00107000 | 3/4/2025 2:06 PM | 107 | 14.69 | 22.50 | 24.90 | 0.00 | 0.00% | 2 | 0 | 135.16% |
| ANF250404P00108000 | 3/4/2025 1:14 PM | 108 | 15.65 | 24.20 | 25.50 | 0.00 | 0.00% | 1 | 2 | 164.84% |
| ANF250404P00109000 | 2/21/2025 2:38 PM | 109 | 14.17 | 31.30 | 35.10 | 0.00 | 0.00% | 1 | 0 | 510.35% |
| ANF250404P00110000 | 3/5/2025 10:37 AM | 110 | 29.07 | 26.00 | 28.20 | 0.00 | 0.00% | 20 | 0 | 201.17% |
| ANF250404P00111000 | 3/5/2025 10:37 AM | 111 | 30.02 | 27.00 | 29.10 | 0.00 | 0.00% | - | 0 | 201.37% |
| ANF250404P00112000 | 3/5/2025 3:29 PM | 112 | 26.30 | 27.80 | 30.30 | 0.00 | 0.00% | 1 | 1 | 206.06% |
| ANF250404P00113000 | 2/28/2025 1:13 PM | 113 | 16.61 | 28.70 | 31.10 | 0.00 | 0.00% | 1 | 0 | 193.95% |
| ANF250404P00115000 | 2/24/2025 12:56 PM | 115 | 17.65 | 37.30 | 41.10 | 0.00 | 0.00% | 2 | 0 | 552.30% |
| ANF250404P00120000 | 3/5/2025 9:35 AM | 120 | 38.00 | 35.50 | 38.30 | 0.00 | 0.00% | - | 0 | 223.44% |
| ANF250404P00125000 | 3/3/2025 10:10 AM | 125 | 23.60 | 41.00 | 43.40 | 0.00 | 0.00% | 1 | 0 | 278.32% |
| ANF250404P00130000 | 2/28/2025 10:14 AM | 130 | 28.14 | 45.80 | 48.30 | 0.00 | 0.00% | 1 | 0 | 281.64% |
| ANF250404P00140000 | 2/26/2025 11:15 AM | 140 | 36.65 | 61.70 | 65.40 | 0.00 | 0.00% | - | 0 | 668.36% |
Related Tickers
GAP The Gap, Inc.
22.38
+5.47%
AEO American Eagle Outfitters, Inc.
12.65
+3.60%
VSCO Victoria's Secret & Co.
19.22
+4.63%
FL Foot Locker, Inc.
14.72
+3.95%
URBN Urban Outfitters, Inc.
55.42
+4.43%
TJX The TJX Companies, Inc.
124.93
+1.80%
ROST Ross Stores, Inc.
132.37
+2.52%
LULU lululemon athletica inc.
282.75
+1.12%
GES Guess?, Inc.
11.38
+1.88%
BOOT Boot Barn Holdings, Inc.
114.85
+3.47%