V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240726C00009000 | 2024-06-25 10:02AM EDT | 9.00 | 5.55 | 2.84 | 4.60 | 0.00 | - | - | 1 | 189.45% |
| VFC240726C00011500 | 2024-06-11 10:13AM EDT | 11.50 | 2.42 | 1.18 | 1.71 | 0.00 | - | - | 2 | 68.36% |
| VFC240726C00012000 | 2024-06-21 1:13PM EDT | 12.00 | 2.52 | 0.90 | 1.34 | 0.00 | - | 2 | 2 | 64.84% |
| VFC240726C00012500 | 2024-06-21 3:49PM EDT | 12.50 | 1.96 | 0.63 | 1.01 | 0.00 | - | 1 | 1 | 61.52% |
| VFC240726C00013000 | 2024-07-01 2:32PM EDT | 13.00 | 0.63 | 0.41 | 0.72 | -0.29 | -31.52% | 21 | 15 | 58.01% |
| VFC240726C00013500 | 2024-06-28 3:39PM EDT | 13.50 | 0.63 | 0.22 | 0.51 | 0.00 | - | 28 | 53 | 56.84% |
| VFC240726C00014000 | 2024-07-01 2:45PM EDT | 14.00 | 0.24 | 0.21 | 0.26 | -0.19 | -44.19% | 29 | 199 | 48.44% |
| VFC240726C00014500 | 2024-07-01 3:01PM EDT | 14.50 | 0.15 | 0.13 | 0.19 | -0.26 | -63.41% | 45 | 99 | 51.17% |
| VFC240726C00015000 | 2024-07-01 1:54PM EDT | 15.00 | 0.10 | 0.08 | 0.12 | -0.07 | -41.18% | 21 | 101 | 51.17% |
| VFC240726C00015500 | 2024-07-01 12:14PM EDT | 15.50 | 0.07 | 0.04 | 0.09 | -0.06 | -46.15% | 11 | 24 | 53.91% |
| VFC240726C00016000 | 2024-07-01 12:26PM EDT | 16.00 | 0.05 | 0.02 | 0.06 | -0.12 | -70.59% | 7 | 85 | 50.00% |
| VFC240726C00016500 | 2024-07-01 10:10AM EDT | 16.50 | 0.06 | 0.04 | 0.15 | -0.12 | -66.67% | 1 | 18 | 67.19% |
| VFC240726C00017000 | 2024-06-25 3:12PM EDT | 17.00 | 0.09 | 0.01 | 0.32 | 0.00 | - | 2 | 17 | 83.79% |
| VFC240726C00017500 | 2024-06-24 10:14AM EDT | 17.50 | 0.08 | 0.01 | 0.60 | 0.00 | - | 4 | 6 | 107.42% |
| VFC240726C00018000 | 2024-06-24 11:41AM EDT | 18.00 | 0.08 | 0.01 | 0.64 | 0.00 | - | 1 | 15 | 115.82% |
| VFC240726C00018500 | 2024-06-24 12:23PM EDT | 18.50 | 0.06 | 0.01 | 0.65 | 0.00 | - | - | 1 | 122.27% |
| VFC240726C00019000 | 2024-06-24 10:54AM EDT | 19.00 | 0.11 | 0.00 | 0.64 | 0.00 | - | 2 | 2 | 126.76% |
| VFC240726C00022500 | 2024-06-25 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.64 | 0.00 | - | 2 | 4 | 160.55% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240726P00011000 | 2024-07-01 2:09PM EDT | 11.00 | 0.08 | 0.06 | 0.11 | +0.02 | +33.33% | 3 | 20 | 51.95% |
| VFC240726P00011500 | 2024-07-01 1:45PM EDT | 11.50 | 0.13 | 0.12 | 0.16 | +0.09 | +225.00% | 9 | 37 | 47.07% |
| VFC240726P00012000 | 2024-07-01 3:09PM EDT | 12.00 | 0.25 | 0.17 | 0.29 | +0.04 | +19.05% | 28 | 35 | 47.07% |
| VFC240726P00012500 | 2024-07-01 1:16PM EDT | 12.50 | 0.39 | 0.26 | 0.46 | +0.11 | +39.29% | 14 | 76 | 45.70% |
| VFC240726P00013000 | 2024-07-01 2:34PM EDT | 13.00 | 0.62 | 0.62 | 0.83 | +0.29 | +87.88% | 3 | 42 | 54.39% |
| VFC240726P00013500 | 2024-06-28 10:31AM EDT | 13.50 | 0.67 | 0.91 | 1.17 | +0.08 | +13.56% | 1 | 79 | 56.84% |
| VFC240726P00014000 | 2024-07-01 2:49PM EDT | 14.00 | 1.29 | 1.27 | 1.61 | +0.37 | +40.22% | 1 | 25 | 50.20% |
| VFC240726P00014500 | 2024-06-28 2:44PM EDT | 14.50 | 1.30 | 1.38 | 2.08 | 0.00 | - | 20 | 77 | 72.17% |
| VFC240726P00015000 | 2024-06-25 2:16PM EDT | 15.00 | 2.13 | 2.12 | 2.57 | +0.98 | +85.22% | 1 | 10 | 58.98% |
| VFC240726P00015500 | 2024-06-21 1:33PM EDT | 15.50 | 1.45 | 2.49 | 3.50 | 0.00 | - | 1 | 0 | 82.23% |
| VFC240726P00016000 | 2024-06-18 2:48PM EDT | 16.00 | 2.38 | 2.98 | 4.30 | 0.00 | - | - | 1 | 103.91% |
© 2024 Yahoo. All rights reserved.