V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240719C00007500 | 2024-05-29 1:56PM EDT | 7.50 | 5.10 | 4.20 | 7.35 | 0.00 | - | - | 1 | 236.72% |
| VFC240719C00009000 | 2024-06-25 10:02AM EDT | 9.00 | 5.70 | 2.84 | 5.30 | 0.00 | - | - | 1 | 140.23% |
| VFC240719C00010000 | 2024-06-20 3:30PM EDT | 10.00 | 3.94 | 2.59 | 3.00 | 0.00 | - | 3 | 171 | 96.88% |
| VFC240719C00012500 | 2024-07-01 3:33PM EDT | 12.50 | 0.69 | 0.71 | 0.75 | -0.42 | -37.84% | 38 | 383 | 48.83% |
| VFC240719C00013000 | 2024-07-01 3:55PM EDT | 13.00 | 0.50 | 0.44 | 0.48 | -0.26 | -34.21% | 41 | 30 | 47.27% |
| VFC240719C00013500 | 2024-07-01 3:42PM EDT | 13.50 | 0.27 | 0.25 | 0.29 | -0.27 | -50.00% | 80 | 247 | 46.68% |
| VFC240719C00014000 | 2024-07-01 3:26PM EDT | 14.00 | 0.13 | 0.04 | 0.17 | -0.25 | -65.79% | 72 | 184 | 46.88% |
| VFC240719C00014500 | 2024-07-01 2:47PM EDT | 14.50 | 0.08 | 0.06 | 0.09 | -0.14 | -63.64% | 9 | 170 | 46.48% |
| VFC240719C00015000 | 2024-07-01 2:48PM EDT | 15.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 99 | 6,242 | 47.27% |
| VFC240719C00015500 | 2024-06-28 10:27AM EDT | 15.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 92 | 54.69% |
| VFC240719C00016000 | 2024-07-01 2:41PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 304 | 51.56% |
| VFC240719C00016500 | 2024-06-27 2:44PM EDT | 16.50 | 0.05 | 0.00 | 0.34 | 0.00 | - | - | 317 | 91.60% |
| VFC240719C00017000 | 2024-06-27 10:53AM EDT | 17.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 34 | 72.66% |
| VFC240719C00017500 | 2024-07-01 2:51PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 174 | 56.25% |
| VFC240719C00018000 | 2024-06-24 3:21PM EDT | 18.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | - | 2 | 113.28% |
| VFC240719C00018500 | 2024-06-24 3:16PM EDT | 18.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 2 | 90.63% |
| VFC240719C00019000 | 2024-06-28 1:47PM EDT | 19.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 20 | 20 | 119.92% |
| VFC240719C00019500 | 2024-06-24 11:04AM EDT | 19.50 | 0.01 | 0.00 | 0.64 | 0.00 | - | - | 2 | 154.69% |
| VFC240719C00020000 | 2024-06-24 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 63 | 82.81% |
| VFC240719C00021000 | 2024-06-24 11:40AM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 114.84% |
| VFC240719C00022500 | 2024-06-11 10:20AM EDT | 22.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 2 | 127.34% |
| VFC240719C00023000 | 2024-06-27 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1 | 114.06% |
| VFC240719C00025000 | 2024-06-10 12:07PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 50 | 118.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240719P00007500 | 2024-05-31 10:59AM EDT | 7.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 120.31% |
| VFC240719P00010000 | 2024-06-21 3:34PM EDT | 10.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 162 | 66.41% |
| VFC240719P00011500 | 2024-07-01 3:13PM EDT | 11.50 | 0.08 | 0.07 | 0.10 | +0.04 | +100.00% | 1,003 | 7 | 46.48% |
| VFC240719P00012000 | 2024-07-01 2:13PM EDT | 12.00 | 0.16 | 0.17 | 0.19 | +0.10 | +166.67% | 5 | 7 | 44.53% |
| VFC240719P00012500 | 2024-07-01 3:39PM EDT | 12.50 | 0.33 | 0.33 | 0.40 | +0.13 | +65.00% | 123 | 5,771 | 48.05% |
| VFC240719P00013000 | 2024-07-01 1:37PM EDT | 13.00 | 0.50 | 0.56 | 0.59 | +0.19 | +61.29% | 37 | 125 | 42.97% |
| VFC240719P00013500 | 2024-07-01 3:15PM EDT | 13.50 | 0.89 | 0.85 | 0.91 | +0.31 | +53.45% | 36 | 40 | 42.97% |
| VFC240719P00014000 | 2024-07-01 10:33AM EDT | 14.00 | 0.92 | 1.02 | 1.55 | +0.03 | +3.37% | 49 | 113 | 69.34% |
| VFC240719P00014500 | 2024-06-27 1:33PM EDT | 14.50 | 0.97 | 1.47 | 2.09 | 0.00 | - | - | 82 | 50.78% |
| VFC240719P00015000 | 2024-07-01 12:35PM EDT | 15.00 | 2.05 | 2.09 | 2.44 | +0.39 | +23.49% | 72 | 1,543 | 57.42% |
| VFC240719P00015500 | 2024-06-25 10:26AM EDT | 15.50 | 1.25 | 2.17 | 3.60 | 0.00 | - | - | 86 | 83.20% |
| VFC240719P00016000 | 2024-06-25 11:07AM EDT | 16.00 | 1.82 | 2.96 | 4.40 | 0.00 | - | - | 0 | 125.78% |
| VFC240719P00017500 | 2024-05-31 1:54PM EDT | 17.50 | 4.00 | 2.22 | 4.75 | 0.00 | - | 41 | 1 | 90.63% |
| VFC240719P00020000 | 2024-06-07 10:08AM EDT | 20.00 | 6.63 | 7.05 | 8.30 | 0.00 | - | 1 | 0 | 186.33% |
© 2024 Yahoo. All rights reserved.