V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240503C00010000 | 2024-04-30 3:26PM EDT | 10.00 | 2.49 | 2.01 | 2.36 | 0.00 | - | 10 | 10 | 145.31% |
| VFC240503C00011000 | 2024-04-26 3:47PM EDT | 11.00 | 1.63 | 1.03 | 1.84 | 0.00 | - | 5 | 5 | 174.22% |
| VFC240503C00012000 | 2024-05-01 11:00AM EDT | 12.00 | 0.27 | 0.25 | 0.28 | -0.34 | -55.74% | 186 | 96 | 46.48% |
| VFC240503C00012500 | 2024-05-01 11:01AM EDT | 12.50 | 0.08 | 0.08 | 0.10 | -0.17 | -68.00% | 49 | 3,273 | 50.78% |
| VFC240503C00013000 | 2024-05-01 11:01AM EDT | 13.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 105 | 1,314 | 55.47% |
| VFC240503C00013500 | 2024-05-01 11:00AM EDT | 13.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 1,665 | 73.44% |
| VFC240503C00014000 | 2024-04-30 3:30PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 693 | 87.50% |
| VFC240503C00014500 | 2024-04-29 10:02AM EDT | 14.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 16 | 119 | 150.00% |
| VFC240503C00015000 | 2024-04-29 12:56PM EDT | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 21 | 236 | 167.19% |
| VFC240503C00015500 | 2024-04-19 3:23PM EDT | 15.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 25 | 188.28% |
| VFC240503C00016000 | 2024-04-30 2:24PM EDT | 16.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 100 | 206.25% |
| VFC240503C00016500 | 2024-04-17 11:17AM EDT | 16.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 39 | 178.13% |
| VFC240503C00017000 | 2024-04-29 11:28AM EDT | 17.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 15 | 150.00% |
| VFC240503C00017500 | 2024-04-05 10:09AM EDT | 17.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 5 | 7 | 254.69% |
| VFC240503C00018000 | 2024-04-26 10:08AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 81 | 200.00% |
| VFC240503C00020000 | 2024-03-27 12:27PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| VFC240503C00021000 | 2024-04-01 12:15PM EDT | 21.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 4 | 340.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240503P00009500 | 2024-04-12 2:51PM EDT | 9.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 70 | 10 | 200.78% |
| VFC240503P00010000 | 2024-04-19 1:19PM EDT | 10.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 174 | 167.19% |
| VFC240503P00010500 | 2024-04-24 3:48PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 111 | 84.38% |
| VFC240503P00011000 | 2024-04-22 11:20AM EDT | 11.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 56.25% |
| VFC240503P00011500 | 2024-04-30 3:27PM EDT | 11.50 | 0.02 | 0.04 | 0.06 | 0.00 | - | 25 | 204 | 58.59% |
| VFC240503P00012000 | 2024-05-01 11:02AM EDT | 12.00 | 0.19 | 0.18 | 0.21 | +0.09 | +90.00% | 91 | 770 | 59.38% |
| VFC240503P00012500 | 2024-05-01 10:55AM EDT | 12.50 | 0.48 | 0.49 | 0.53 | +0.20 | +71.43% | 16 | 5,730 | 66.41% |
| VFC240503P00013000 | 2024-05-01 10:34AM EDT | 13.00 | 0.85 | 0.93 | 1.01 | +0.27 | +46.55% | 11 | 3,521 | 88.28% |
| VFC240503P00013500 | 2024-04-30 1:16PM EDT | 13.50 | 1.00 | 1.15 | 1.69 | 0.00 | - | 11 | 105 | 96.09% |
| VFC240503P00014000 | 2024-04-30 11:17AM EDT | 14.00 | 1.38 | 1.27 | 2.80 | 0.00 | - | 1 | 46 | 164.06% |
| VFC240503P00014500 | 2024-05-01 9:41AM EDT | 14.50 | 2.20 | 2.41 | 2.46 | +0.66 | +42.86% | 10 | 113 | 146.88% |
| VFC240503P00015000 | 2024-04-29 11:24AM EDT | 15.00 | 1.99 | 2.90 | 2.95 | 0.00 | - | 2 | 5 | 160.94% |
| VFC240503P00015500 | 2024-04-17 12:09PM EDT | 15.50 | 3.22 | 2.49 | 3.90 | 0.00 | - | 1 | 0 | 348.05% |
| VFC240503P00016000 | 2024-04-04 12:28PM EDT | 16.00 | 2.03 | 3.90 | 4.15 | 0.00 | - | 25 | 0 | 247.66% |
| VFC240503P00016500 | 2024-04-08 9:32AM EDT | 16.50 | 2.97 | 3.65 | 4.80 | 0.00 | - | 1 | 0 | 364.06% |
© 2024 Yahoo. All rights reserved.