V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240531C00010000 | 2024-05-23 9:47AM EDT | 10.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VFC240531C00011000 | 2024-05-23 3:17PM EDT | 11.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| VFC240531C00011500 | 2024-05-24 3:49PM EDT | 11.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2,568 | 0 | 0.00% |
| VFC240531C00012000 | 2024-05-24 3:54PM EDT | 12.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| VFC240531C00012500 | 2024-05-24 3:59PM EDT | 12.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5,056 | 0 | 6.25% |
| VFC240531C00013000 | 2024-05-24 3:51PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,005 | 0 | 12.50% |
| VFC240531C00013500 | 2024-05-24 3:57PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| VFC240531C00014000 | 2024-05-24 3:57PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| VFC240531C00014500 | 2024-05-24 3:07PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| VFC240531C00015000 | 2024-05-24 3:38PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VFC240531C00015500 | 2024-05-24 10:26AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VFC240531C00016000 | 2024-05-23 1:33PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VFC240531C00016500 | 2024-05-22 2:17PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| VFC240531C00017000 | 2024-05-22 2:22PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VFC240531C00017500 | 2024-05-20 12:40PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| VFC240531C00018000 | 2024-05-20 12:41PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| VFC240531C00018500 | 2024-05-20 1:05PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| VFC240531C00019000 | 2024-04-30 10:15AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VFC240531C00020000 | 2024-04-16 11:47AM EDT | 20.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | - | 3 | 243.75% |
| VFC240531C00021000 | 2024-05-14 9:39AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VFC240531C00021500 | 2024-05-22 11:34AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VFC240531C00022000 | 2024-05-22 9:56AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VFC240531C00022500 | 2024-05-13 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VFC240531C00023000 | 2024-05-22 3:52PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| VFC240531C00023500 | 2024-05-22 3:45PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VFC240531C00024000 | 2024-05-22 3:26PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VFC240531C00024500 | 2024-05-22 3:26PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VFC240531C00025000 | 2024-05-22 3:25PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240531P00008000 | 2024-05-22 3:59PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VFC240531P00008500 | 2024-05-24 10:02AM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VFC240531P00009000 | 2024-05-23 9:32AM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VFC240531P00009500 | 2024-05-24 3:44PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VFC240531P00010000 | 2024-05-24 3:40PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 50.00% |
| VFC240531P00010500 | 2024-05-24 10:23AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| VFC240531P00011000 | 2024-05-24 3:27PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| VFC240531P00011500 | 2024-05-24 3:56PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| VFC240531P00012000 | 2024-05-24 3:50PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,024 | 0 | 12.50% |
| VFC240531P00012500 | 2024-05-24 3:57PM EDT | 12.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,345 | 0 | 0.00% |
| VFC240531P00013000 | 2024-05-24 3:42PM EDT | 13.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| VFC240531P00013500 | 2024-05-24 3:26PM EDT | 13.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| VFC240531P00014000 | 2024-05-24 12:24PM EDT | 14.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VFC240531P00014500 | 2024-05-23 2:11PM EDT | 14.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| VFC240531P00015000 | 2024-05-24 9:57AM EDT | 15.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240531P00015500 | 2024-05-02 1:17PM EDT | 15.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240531P00017500 | 2024-04-18 9:30AM EDT | 17.50 | 5.25 | 4.35 | 4.85 | 0.00 | - | - | 122 | 0.00% |
© 2024 Yahoo. All rights reserved.