V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240712C00009000 | 2024-05-31 2:55PM EDT | 9.00 | 4.75 | 3.00 | 6.50 | 0.00 | - | 2 | 2 | 303.91% |
| VFC240712C00010500 | 2024-06-27 1:32PM EDT | 10.50 | 3.35 | 1.93 | 2.50 | 0.00 | - | - | 1 | 103.91% |
| VFC240712C00012000 | 2024-07-01 3:52PM EDT | 12.00 | 1.01 | 0.59 | 1.02 | -0.87 | -46.28% | 1 | 50 | 54.49% |
| VFC240712C00012500 | 2024-07-01 2:04PM EDT | 12.50 | 0.66 | 0.57 | 0.62 | -0.39 | -37.14% | 3 | 137 | 46.88% |
| VFC240712C00013000 | 2024-07-01 3:08PM EDT | 13.00 | 0.35 | 0.31 | 0.34 | -0.36 | -50.70% | 139 | 120 | 44.53% |
| VFC240712C00013500 | 2024-07-01 3:20PM EDT | 13.50 | 0.15 | 0.13 | 0.18 | -0.29 | -65.91% | 66 | 59 | 45.31% |
| VFC240712C00014000 | 2024-07-01 3:37PM EDT | 14.00 | 0.08 | 0.01 | 0.09 | -0.15 | -65.22% | 80 | 1,761 | 46.48% |
| VFC240712C00014500 | 2024-07-01 2:54PM EDT | 14.50 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 63 | 250 | 49.61% |
| VFC240712C00015000 | 2024-07-01 3:00PM EDT | 15.00 | 0.02 | 0.01 | 0.42 | -0.03 | -60.00% | 17 | 210 | 91.41% |
| VFC240712C00015500 | 2024-07-01 3:10PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 346 | 54.69% |
| VFC240712C00016000 | 2024-06-28 2:47PM EDT | 16.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 1,846 | 91.02% |
| VFC240712C00016500 | 2024-06-24 11:27AM EDT | 16.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 141.80% |
| VFC240712C00017000 | 2024-06-28 1:48PM EDT | 17.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 19 | 95.31% |
| VFC240712C00017500 | 2024-06-27 2:26PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 14 | 89.06% |
| VFC240712C00018000 | 2024-06-10 3:55PM EDT | 18.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | - | 23 | 169.73% |
| VFC240712C00019000 | 2024-06-25 10:30AM EDT | 19.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | - | 1 | 186.72% |
| VFC240712C00019500 | 2024-06-24 12:04PM EDT | 19.50 | 0.01 | 0.00 | 0.64 | 0.00 | - | - | 1 | 194.53% |
| VFC240712C00025000 | 2024-06-27 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 146.88% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240712P00010500 | 2024-06-04 3:14PM EDT | 10.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 8 | 10 | 59.38% |
| VFC240712P00011000 | 2024-06-11 9:47AM EDT | 11.00 | 0.04 | 0.01 | 0.52 | 0.00 | - | - | 2 | 105.08% |
| VFC240712P00011500 | 2024-07-01 2:28PM EDT | 11.50 | 0.04 | 0.03 | 0.25 | +0.01 | +33.33% | 24 | 7 | 66.02% |
| VFC240712P00012000 | 2024-07-01 2:16PM EDT | 12.00 | 0.09 | 0.08 | 0.24 | +0.05 | +125.00% | 24 | 19 | 51.56% |
| VFC240712P00012500 | 2024-07-01 3:12PM EDT | 12.50 | 0.20 | 0.21 | 0.25 | +0.15 | +300.00% | 48 | 24 | 43.36% |
| VFC240712P00013000 | 2024-07-01 2:32PM EDT | 13.00 | 0.43 | 0.44 | 0.48 | +0.22 | +104.76% | 269 | 1,083 | 42.19% |
| VFC240712P00013500 | 2024-07-01 2:39PM EDT | 13.50 | 0.76 | 0.51 | 1.03 | +0.33 | +76.74% | 20 | 36 | 67.97% |
| VFC240712P00014000 | 2024-07-01 2:27PM EDT | 14.00 | 1.14 | 0.78 | 1.60 | +0.50 | +78.12% | 13 | 1,037 | 93.36% |
| VFC240712P00014500 | 2024-07-01 2:32PM EDT | 14.50 | 1.59 | 1.55 | 2.25 | +0.53 | +50.00% | 25 | 19 | 82.62% |
| VFC240712P00015000 | 2024-06-24 12:22PM EDT | 15.00 | 0.55 | 1.95 | 3.25 | 0.00 | - | 1 | 1 | 122.66% |
| VFC240712P00016000 | 2024-06-18 2:48PM EDT | 16.00 | 2.33 | 2.80 | 4.50 | 0.00 | - | 1 | 0 | 154.30% |
| VFC240712P00016500 | 2024-06-11 10:57AM EDT | 16.50 | 3.22 | 3.55 | 4.50 | +0.30 | +10.27% | 1 | 0 | 147.85% |
| VFC240712P00017500 | 2024-06-27 10:24AM EDT | 17.50 | 3.85 | 3.25 | 6.00 | 0.00 | - | 88 | 0 | 291.21% |
© 2024 Yahoo. All rights reserved.