V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240802C00012500 | 2024-06-28 1:01PM EDT | 12.50 | 1.39 | 0.98 | 1.14 | 0.00 | - | 8 | 8 | 58.01% |
| VFC240802C00013000 | 2024-07-01 11:29AM EDT | 13.00 | 0.91 | 0.69 | 0.89 | -1.17 | -56.25% | 1 | 6 | 56.06% |
| VFC240802C00013500 | 2024-07-01 3:59PM EDT | 13.50 | 0.60 | 0.40 | 0.63 | -0.20 | -25.00% | 14 | 43 | 50.78% |
| VFC240802C00014000 | 2024-07-01 3:14PM EDT | 14.00 | 0.41 | 0.40 | 0.49 | -0.21 | -33.87% | 14 | 120 | 56.64% |
| VFC240802C00014500 | 2024-07-01 3:42PM EDT | 14.50 | 0.31 | 0.30 | 0.49 | -0.18 | -36.73% | 55 | 37 | 62.11% |
| VFC240802C00015000 | 2024-07-01 3:42PM EDT | 15.00 | 0.22 | 0.07 | 0.25 | -0.20 | -47.62% | 207 | 300 | 58.40% |
| VFC240802C00015500 | 2024-07-01 1:08PM EDT | 15.50 | 0.18 | 0.08 | 0.20 | -0.18 | -50.00% | 1 | 15 | 54.10% |
| VFC240802C00016000 | 2024-07-01 10:35AM EDT | 16.00 | 0.17 | 0.01 | 0.14 | -0.12 | -41.38% | 1 | 27 | 51.17% |
| VFC240802C00016500 | 2024-06-25 1:09PM EDT | 16.50 | 0.26 | 0.07 | 0.11 | 0.00 | - | 12 | 14 | 58.59% |
| VFC240802C00017000 | 2024-06-26 3:47PM EDT | 17.00 | 0.19 | 0.03 | 0.12 | 0.00 | - | 4 | 11 | 61.33% |
| VFC240802C00017500 | 2024-06-26 1:33PM EDT | 17.50 | 0.14 | 0.03 | 0.11 | 0.00 | - | 2 | 29 | 64.84% |
| VFC240802C00018000 | 2024-06-25 10:23AM EDT | 18.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | - | 50 | 77.34% |
| VFC240802C00018500 | 2024-06-25 3:03PM EDT | 18.50 | 0.09 | 0.01 | 0.25 | 0.00 | - | 12 | 7 | 84.38% |
| VFC240802C00019000 | 2024-06-24 11:42AM EDT | 19.00 | 0.11 | 0.01 | 0.62 | 0.00 | - | 22 | 34 | 112.11% |
| VFC240802C00020000 | 2024-06-24 3:11PM EDT | 20.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | - | 301 | 75.78% |
| VFC240802C00021000 | 2024-06-24 11:04AM EDT | 21.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | - | 3 | 133.40% |
| VFC240802C00022500 | 2024-06-28 9:30AM EDT | 22.50 | 0.02 | 0.00 | 0.66 | 0.00 | - | 4 | 6 | 143.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240802P00008500 | 2024-06-28 2:23PM EDT | 8.50 | 0.70 | 0.01 | 0.68 | 0.00 | - | 1 | 1 | 135.94% |
| VFC240802P00010500 | 2024-07-01 3:13PM EDT | 10.50 | 0.11 | 0.05 | 0.19 | +0.04 | +57.14% | 3 | 5 | 57.42% |
| VFC240802P00011000 | 2024-06-26 10:17AM EDT | 11.00 | 0.09 | 0.17 | 0.21 | 0.00 | - | 16 | 19 | 55.66% |
| VFC240802P00011500 | 2024-06-26 11:58AM EDT | 11.50 | 0.13 | 0.16 | 0.57 | 0.00 | - | 2 | 8 | 60.16% |
| VFC240802P00012000 | 2024-07-01 2:36PM EDT | 12.00 | 0.39 | 0.34 | 0.49 | +0.12 | +44.44% | 1 | 26 | 51.27% |
| VFC240802P00012500 | 2024-07-01 2:54PM EDT | 12.50 | 0.65 | 0.55 | 0.69 | +0.21 | +47.73% | 5 | 27 | 51.27% |
| VFC240802P00013000 | 2024-07-01 2:29PM EDT | 13.00 | 0.85 | 0.48 | 0.93 | +0.30 | +54.55% | 10 | 62 | 54.79% |
| VFC240802P00013500 | 2024-06-28 2:23PM EDT | 13.50 | 0.81 | 1.11 | 1.74 | 0.00 | - | 15 | 26 | 67.38% |
| VFC240802P00014000 | 2024-07-01 3:56PM EDT | 14.00 | 1.53 | 0.94 | 1.64 | +0.57 | +59.38% | 10 | 24 | 59.08% |
| VFC240802P00014500 | 2024-07-01 2:38PM EDT | 14.50 | 1.81 | 1.41 | 2.10 | +0.99 | +120.73% | 1 | 35 | 65.53% |
| VFC240802P00015000 | 2024-07-01 2:38PM EDT | 15.00 | 2.23 | 1.70 | 2.73 | +0.55 | +32.74% | 1 | 2 | 83.79% |
© 2024 Yahoo. All rights reserved.