S&P 500   2,986.20 (-0.39%)
DOW   26,770.20 (-0.95%)
QQQ   192.03 (-0.79%)
AAPL   236.13 (+0.36%)
FB   185.92 (-2.35%)
MSFT   138.05 (-1.17%)
GOOGL   1,245.66 (-0.57%)
AMZN   1,763.32 (-1.35%)
CGC   20.00 (-3.66%)
NVDA   190.73 (-1.83%)
MU   43.47 (-4.46%)
BABA   170.36 (-3.67%)
TSLA   256.90 (-1.94%)
AMD   30.81 (-1.06%)
T   38.23 (+1.08%)
NFLX   275.30 (-6.15%)
GILD   64.23 (-1.53%)
S&P 500   2,986.20 (-0.39%)
DOW   26,770.20 (-0.95%)
QQQ   192.03 (-0.79%)
AAPL   236.13 (+0.36%)
FB   185.92 (-2.35%)
MSFT   138.05 (-1.17%)
GOOGL   1,245.66 (-0.57%)
AMZN   1,763.32 (-1.35%)
CGC   20.00 (-3.66%)
NVDA   190.73 (-1.83%)
MU   43.47 (-4.46%)
BABA   170.36 (-3.67%)
TSLA   256.90 (-1.94%)
AMD   30.81 (-1.06%)
T   38.23 (+1.08%)
NFLX   275.30 (-6.15%)
GILD   64.23 (-1.53%)
Log in

Abercrombie & Fitch Options Chain (NYSE:ANF)

$15.92
-0.21 (-1.30 %)
(As of 10/18/2019 04:00 PM ET)
Today's Range
$15.50
Now: $15.92
$16.01
50-Day Range
$13.89
MA: $15.41
$17.71
52-Week Range
$13.58
Now: $15.92
$30.63
Volume155,896 shs
Average Volume2.21 million shs
Market Capitalization$1.00 billion
P/E Ratio13.84
Dividend Yield5.22%
Beta0.92

Options Chain

Abercrombie & Fitch (NYSE:ANF) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$26.00$0.015Call003.94886 (+1.03429)0.013682
10/18/2019$25.00$0.010Call0173.5 (+0.875)0.01072
10/18/2019$24.00$0.015Call003.38408 (+0.866677)0.015594
10/18/2019$23.00$0.015Call003.07714 (+0.775402)0.01691
10/18/2019$22.00$0.015Call0402.75061 (+0.678026)0.018603
10/18/2019$21.50$0.015Call002.58125 (+0.62887)0.019738
10/18/2019$21.00$0.015Call0312.40625 (+0.56859)0.021096
10/18/2019$20.50$0.015Call002.21754 (+0.518436)0.022364
10/18/2019$20.00$0.015Call0722.02614 (+0.46088)0.024165
10/18/2019$19.50$0.015Call001.8375 (+0.41157)0.027158
10/18/2019$19.00$0.015Call52311.61786 (+0.337323)0.029307
10/18/2019$18.50$0.015Call001.4 (+0.19688)0.033347
10/18/2019$18.00$0.005Call13510.977544 (+0.16105)0.017104
10/18/2019$17.50$0.010Call0120.853125 (+0.010287)0.035728
10/18/2019$17.00$0.005Call23300.526946 (-0.088691)0.029397
10/18/2019$16.50$0.060Call6810.558837 (+0.020121)0.223721
10/18/2019$16.00$0.225Call141585 (+15)0.449773 (-0.063938)0.639373
10/18/2019$15.50$0.640Call511,415 (-92)0.480165 (-0.021455)0.945086
10/18/2019$15.00$1.130Call2524,687 (-315)01
10/18/2019$14.50$1.625Call91507 (-16)01
10/18/2019$14.00$2.120Call7169 (-1)01
10/18/2019$13.50$2.620Call0801
10/18/2019$13.00$3.100Call012 (-1)01
10/18/2019$12.50$3.650Call002.55171 (+0.990942)0.975915
10/18/2019$12.00$4.100Call0001
10/18/2019$11.50$4.625Call00
10/18/2019$11.00$5.100Call00
10/18/2019$10.50$5.625Call00
10/18/2019$10.00$6.125Call00
10/18/2019$9.50$6.625Call00
10/18/2019$9.00$7.150Call005.2425 (+1.8106)0.9882
10/18/2019$8.00$8.100Call00
10/18/2019$7.00$9.100Call00
10/18/2019$26.00$9.925Put004.83763-0.963395
10/18/2019$25.00$8.925Put004.55318-0.961069
10/18/2019$24.00$7.925Put0234.19121-0.959249
10/18/2019$23.00$6.925Put003.80953-0.956155
10/18/2019$22.00$5.900Put003.09594 (+1.08344)-0.968632
10/18/2019$21.50$5.400Put002.91484-0.967112
10/18/2019$21.00$4.900Put012.72547-0.965508
10/18/2019$20.50$4.375Put001.95 (+0.30639)-0.990244
10/18/2019$20.00$3.900Put002.30873-0.959685
10/18/2019$19.50$3.400Put002.06891-0.957115
10/18/2019$19.00$2.880Put0391.53881-0.977939
10/18/2019$18.50$2.375Put001.20042-0.986594
10/18/2019$18.00$1.885Put08151.18105 (+0.276993)-0.961643
10/18/2019$17.50$1.385Put000.923877 (+0.069242)-0.952739
10/18/2019$17.00$0.880Put11850.601611 (+0.022705)-0.951781
10/18/2019$16.50$0.430Put0110.559931 (-0.025225)-0.777932
10/18/2019$16.00$0.100Put1011,241 (-1)0.470313 (-0.071093)-0.364948
10/18/2019$15.50$0.025Put23250 (+30)0.602174 (+0.088111)-0.099762
10/18/2019$15.00$0.015Put59662 (+4)0.849123 (+0.269064)-0.047964
10/18/2019$14.50$0.015Put102461.15648 (+0.389561)-0.035014
10/18/2019$14.00$0.005Put04641.23818 (+0.466009)-0.011356
10/18/2019$13.50$0.010Put0621.67731 (+0.605482)-0.018338
10/18/2019$13.00$0.015Put01372.13535 (+0.962202)-0.022254
10/18/2019$12.50$0.015Put04042.45 (+0.85639)-0.019212
10/18/2019$12.00$0.015Put02582.78567 (+0.942306)-0.01703
10/18/2019$11.50$0.015Put003.1293 (+1.03595)-0.015065
10/18/2019$11.00$0.015Put053.47851 (+1.15976)-0.013186
10/18/2019$10.50$0.015Put003.89135 (+1.26635)-0.012609
10/18/2019$10.00$0.015Put094.26709 (+1.3895)-0.010996
10/18/2019$9.50$0.015Put004.6875 (+1.51198)-0.010032
10/18/2019$9.00$0.015Put005.13022 (+1.6235)-0.009169
10/18/2019$8.00$0.015Put006.13026 (+1.96229)-0.008116
10/18/2019$7.00$0.015Put017.05601 (+2.156)-0.00641
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/18/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel