V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240628C00010000 | 2024-05-23 11:40AM EDT | 10.00 | 1.79 | 3.05 | 4.00 | 0.00 | - | - | 1 | 102.34% |
| VFC240628C00010500 | 2024-05-23 9:30AM EDT | 10.50 | 1.21 | 2.56 | 3.80 | 0.00 | - | - | 7 | 127.73% |
| VFC240628C00011000 | 2024-05-23 9:33AM EDT | 11.00 | 0.65 | 2.69 | 2.94 | 0.00 | - | - | 1 | 70.31% |
| VFC240628C00011500 | 2024-05-23 10:02AM EDT | 11.50 | 0.62 | 2.32 | 2.50 | 0.00 | - | - | 28 | 55.08% |
| VFC240628C00012000 | 2024-05-31 3:27PM EDT | 12.00 | 1.60 | 1.76 | 2.17 | 0.00 | - | 2 | 91 | 52.73% |
| VFC240628C00012500 | 2024-05-31 12:00PM EDT | 12.50 | 1.66 | 1.48 | 1.62 | 0.00 | - | 10 | 54 | 50.39% |
| VFC240628C00013000 | 2024-05-31 11:55AM EDT | 13.00 | 1.29 | 1.12 | 1.30 | 0.00 | - | 23 | 47 | 51.27% |
| VFC240628C00013500 | 2024-06-03 11:44AM EDT | 13.50 | 0.91 | 0.90 | 0.94 | +0.22 | +31.88% | 37 | 126 | 51.76% |
| VFC240628C00014000 | 2024-06-03 11:36AM EDT | 14.00 | 0.63 | 0.59 | 0.69 | +0.08 | +14.55% | 38 | 268 | 52.64% |
| VFC240628C00014500 | 2024-06-03 12:04PM EDT | 14.50 | 0.45 | 0.46 | 0.50 | +0.08 | +21.62% | 73 | 171 | 51.47% |
| VFC240628C00015000 | 2024-06-03 11:49AM EDT | 15.00 | 0.34 | 0.32 | 0.35 | +0.07 | +25.93% | 8 | 392 | 51.56% |
| VFC240628C00015500 | 2024-06-03 9:32AM EDT | 15.50 | 0.23 | 0.22 | 0.24 | +0.06 | +35.29% | 6 | 463 | 51.95% |
| VFC240628C00016000 | 2024-06-03 12:11PM EDT | 16.00 | 0.16 | 0.15 | 0.17 | +0.03 | +30.00% | 2 | 53 | 52.73% |
| VFC240628C00016500 | 2024-06-03 11:07AM EDT | 16.50 | 0.08 | 0.10 | 0.11 | -0.07 | -46.67% | 1 | 28 | 52.73% |
| VFC240628C00017000 | 2024-05-20 11:13AM EDT | 17.00 | 0.12 | 0.06 | 0.09 | 0.00 | - | - | 1 | 54.30% |
| VFC240628C00017500 | 2024-05-14 2:32PM EDT | 17.50 | 0.13 | 0.04 | 0.06 | 0.00 | - | 5 | 4 | 54.69% |
| VFC240628C00018000 | 2024-05-21 2:37PM EDT | 18.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 11 | 13 | 126.17% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240628P00008500 | 2024-05-22 2:39PM EDT | 8.50 | 0.07 | 0.00 | 2.12 | 0.00 | - | - | 1 | 262.50% |
| VFC240628P00009000 | 2024-05-22 2:39PM EDT | 9.00 | 0.11 | 0.01 | 2.14 | 0.00 | - | - | 8 | 243.36% |
| VFC240628P00009500 | 2024-05-30 11:08AM EDT | 9.50 | 0.05 | 0.01 | 2.14 | 0.00 | - | 1 | 868 | 223.44% |
| VFC240628P00010000 | 2024-05-29 11:01AM EDT | 10.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 16 | 31 | 75.78% |
| VFC240628P00010500 | 2024-05-31 10:41AM EDT | 10.50 | 0.08 | 0.01 | 1.30 | 0.00 | - | 1 | 87 | 145.70% |
| VFC240628P00011000 | 2024-05-31 3:30PM EDT | 11.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 15 | 57 | 55.86% |
| VFC240628P00011500 | 2024-05-31 3:31PM EDT | 11.50 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 4 | 65 | 52.73% |
| VFC240628P00012000 | 2024-06-03 10:32AM EDT | 12.00 | 0.15 | 0.13 | 0.16 | -0.09 | -37.50% | 9 | 158 | 51.95% |
| VFC240628P00012500 | 2024-05-30 12:36PM EDT | 12.50 | 0.81 | 0.23 | 0.25 | 0.00 | - | 2 | 3,226 | 50.98% |
| VFC240628P00013000 | 2024-06-03 11:27AM EDT | 13.00 | 0.40 | 0.37 | 0.42 | -0.41 | -50.62% | 1 | 28 | 51.37% |
| VFC240628P00013500 | 2024-05-31 11:59AM EDT | 13.50 | 0.65 | 0.57 | 0.76 | 0.00 | - | 1 | 12 | 55.96% |
| VFC240628P00014500 | 2024-06-03 11:50AM EDT | 14.50 | 1.18 | 1.16 | 1.17 | -0.81 | -40.70% | 75 | 3 | 51.47% |
| VFC240628P00015000 | 2024-05-29 1:12PM EDT | 15.00 | 2.62 | 1.47 | 1.52 | 0.00 | - | - | 122 | 51.56% |
| VFC240628P00015500 | 2024-05-16 11:44AM EDT | 15.50 | 2.87 | 1.93 | 2.22 | 0.00 | - | - | 1 | 65.43% |
© 2024 Yahoo. All rights reserved.