V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240621C00005000 | 2024-04-15 10:17AM EDT | 5.00 | 7.29 | 7.75 | 8.55 | 0.00 | - | 2 | 11 | 399.22% |
| VFC240621C00007500 | 2024-01-02 11:24AM EDT | 7.50 | 11.45 | 9.30 | 9.55 | 0.00 | - | - | 1 | 779.30% |
| VFC240621C00010000 | 2024-05-23 3:05PM EDT | 10.00 | 2.09 | 2.01 | 3.70 | 0.00 | - | 8 | 304 | 119.34% |
| VFC240621C00011000 | 2024-05-24 3:26PM EDT | 11.00 | 1.60 | 1.44 | 1.60 | +0.40 | +33.33% | 1 | 2 | 52.54% |
| VFC240621C00011500 | 2024-05-24 3:48PM EDT | 11.50 | 1.15 | 0.97 | 2.11 | +0.33 | +40.24% | 24 | 173 | 85.94% |
| VFC240621C00012000 | 2024-05-24 3:17PM EDT | 12.00 | 0.86 | 0.77 | 0.84 | +0.22 | +34.38% | 19 | 64 | 51.66% |
| VFC240621C00012500 | 2024-05-24 3:56PM EDT | 12.50 | 0.53 | 0.54 | 0.57 | +0.13 | +32.50% | 185 | 4,442 | 49.90% |
| VFC240621C00013000 | 2024-05-24 3:19PM EDT | 13.00 | 0.40 | 0.34 | 0.38 | +0.16 | +66.67% | 197 | 441 | 49.81% |
| VFC240621C00013500 | 2024-05-24 3:59PM EDT | 13.50 | 0.24 | 0.22 | 0.27 | +0.07 | +41.18% | 1,314 | 192 | 52.15% |
| VFC240621C00014000 | 2024-05-24 3:36PM EDT | 14.00 | 0.18 | 0.12 | 0.16 | +0.07 | +63.64% | 13 | 424 | 50.78% |
| VFC240621C00014500 | 2024-05-24 9:30AM EDT | 14.50 | 0.16 | 0.08 | 0.10 | +0.06 | +60.00% | 1 | 105 | 51.17% |
| VFC240621C00015000 | 2024-05-24 3:34PM EDT | 15.00 | 0.08 | 0.04 | 0.07 | +0.04 | +100.00% | 245 | 4,422 | 50.39% |
| VFC240621C00015500 | 2024-05-21 2:16PM EDT | 15.50 | 0.16 | 0.00 | 0.14 | 0.00 | - | - | 66 | 59.77% |
| VFC240621C00016000 | 2024-05-24 3:33PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 185 | 53.91% |
| VFC240621C00016500 | 2024-05-23 9:41AM EDT | 16.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 337 | 77.73% |
| VFC240621C00017000 | 2024-05-23 9:30AM EDT | 17.00 | 0.25 | 0.00 | 0.47 | 0.00 | - | - | 3 | 104.69% |
| VFC240621C00017500 | 2024-05-23 3:35PM EDT | 17.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 23 | 20,864 | 78.52% |
| VFC240621C00018000 | 2024-05-20 1:41PM EDT | 18.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | - | 3 | 112.50% |
| VFC240621C00018500 | 2024-05-21 10:43AM EDT | 18.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 2 | 86.72% |
| VFC240621C00020000 | 2024-05-24 2:55PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 17,846 | 85.94% |
| VFC240621C00021000 | 2024-05-21 10:42AM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 107.03% |
| VFC240621C00022500 | 2024-05-23 3:45PM EDT | 22.50 | 0.02 | 0.02 | 0.10 | 0.00 | - | 1 | 2,198 | 121.88% |
| VFC240621C00025000 | 2024-05-24 11:31AM EDT | 25.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 6,709 | 124.22% |
| VFC240621C00027500 | 2024-05-13 10:32AM EDT | 27.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,023 | 134.38% |
| VFC240621C00030000 | 2024-05-20 12:24PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 178 | 146.88% |
| VFC240621C00032500 | 2024-05-20 12:24PM EDT | 32.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 27 | 218.36% |
| VFC240621C00035000 | 2024-01-02 10:30AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| VFC240621C00037500 | 2024-01-04 3:31PM EDT | 37.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 50 | 220.70% |
| VFC240621C00040000 | 2024-05-21 2:44PM EDT | 40.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 8 | 251.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240621P00002500 | 2023-07-27 3:51PM EDT | 2.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 368.75% |
| VFC240621P00005000 | 2024-05-22 2:49PM EDT | 5.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 162.50% |
| VFC240621P00007000 | 2024-05-22 11:55AM EDT | 7.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 400 | 174.61% |
| VFC240621P00007500 | 2024-05-17 12:31PM EDT | 7.50 | 0.03 | 0.01 | 0.45 | 0.00 | - | 10 | 6,443 | 160.55% |
| VFC240621P00008000 | 2024-05-23 9:32AM EDT | 8.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | - | 10 | 144.14% |
| VFC240621P00009000 | 2024-05-22 3:29PM EDT | 9.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | - | 3 | 151.56% |
| VFC240621P00009500 | 2024-05-23 3:43PM EDT | 9.50 | 0.05 | 0.00 | 0.77 | 0.00 | - | - | 311 | 120.31% |
| VFC240621P00010000 | 2024-05-24 3:29PM EDT | 10.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 140 | 12,640 | 55.86% |
| VFC240621P00010500 | 2024-05-24 2:40PM EDT | 10.50 | 0.11 | 0.08 | 0.13 | -0.08 | -42.11% | 4 | 121 | 54.69% |
| VFC240621P00011000 | 2024-05-24 3:50PM EDT | 11.00 | 0.16 | 0.16 | 0.20 | -0.15 | -48.39% | 39 | 682 | 52.54% |
| VFC240621P00011500 | 2024-05-24 3:20PM EDT | 11.50 | 0.28 | 0.28 | 0.32 | -0.26 | -48.15% | 72 | 143 | 50.98% |
| VFC240621P00012000 | 2024-05-24 3:21PM EDT | 12.00 | 0.44 | 0.47 | 0.52 | -0.29 | -39.73% | 34 | 85 | 51.27% |
| VFC240621P00012500 | 2024-05-24 3:34PM EDT | 12.50 | 0.65 | 0.74 | 0.78 | -0.35 | -35.00% | 108 | 19,843 | 52.25% |
| VFC240621P00013000 | 2024-05-24 3:28PM EDT | 13.00 | 0.95 | 1.03 | 1.09 | -1.21 | -56.02% | 41 | 67 | 51.37% |
| VFC240621P00013500 | 2024-05-24 1:10PM EDT | 13.50 | 1.58 | 1.25 | 2.85 | -0.08 | -4.82% | 3 | 4 | 103.71% |
| VFC240621P00014000 | 2024-05-23 11:15AM EDT | 14.00 | 2.13 | 0.75 | 2.19 | 0.00 | - | - | 2 | 85.94% |
| VFC240621P00014500 | 2024-05-21 3:05PM EDT | 14.50 | 2.14 | 2.20 | 2.80 | 0.00 | - | - | 8 | 78.71% |
| VFC240621P00015000 | 2024-05-24 12:20PM EDT | 15.00 | 3.25 | 2.68 | 2.89 | +0.09 | +2.85% | 50 | 5,566 | 62.31% |
| VFC240621P00015500 | 2024-05-24 11:49AM EDT | 15.50 | 3.74 | 2.19 | 3.55 | 0.00 | - | 1 | 0 | 100.98% |
| VFC240621P00017500 | 2024-05-23 3:29PM EDT | 17.50 | 5.68 | 4.80 | 5.55 | 0.00 | - | 1 | 843 | 63.28% |
| VFC240621P00020000 | 2024-05-24 11:34AM EDT | 20.00 | 8.27 | 7.50 | 8.05 | +0.17 | +2.10% | 1,038 | 4,188 | 116.41% |
| VFC240621P00022500 | 2024-03-27 1:01PM EDT | 22.50 | 7.71 | 8.70 | 10.90 | 0.00 | - | 1 | 33 | 222.46% |
| VFC240621P00025000 | 2024-05-20 9:30AM EDT | 25.00 | 12.19 | 12.60 | 13.35 | 0.00 | - | 1 | 80 | 192.19% |
| VFC240621P00027500 | 2024-03-15 11:03AM EDT | 27.50 | 12.78 | 15.25 | 15.75 | 0.00 | - | 11 | 0 | 213.48% |
| VFC240621P00030000 | 2024-01-29 4:39PM EDT | 30.00 | 12.50 | 12.35 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240621P00035000 | 2024-05-24 10:10AM EDT | 35.00 | 23.40 | 22.40 | 22.95 | +2.06 | +9.65% | 1 | 0 | 156.25% |
| VFC240621P00037500 | 2023-10-24 1:22PM EDT | 37.50 | 19.62 | 20.50 | 22.40 | 0.00 | - | 30 | 0 | 0.00% |
| VFC240621P00040000 | 2023-11-01 10:42AM EDT | 40.00 | 26.33 | 20.70 | 22.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.