V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240816C00010000 | 2024-05-23 1:57PM EDT | 10.00 | 2.40 | 2.47 | 3.70 | 0.00 | - | 20 | 450 | 79.30% |
| VFC240816C00012500 | 2024-05-24 3:19PM EDT | 12.50 | 1.22 | 1.14 | 1.21 | +0.27 | +28.42% | 77 | 3,258 | 53.52% |
| VFC240816C00015000 | 2024-05-24 3:32PM EDT | 15.00 | 0.45 | 0.38 | 0.44 | +0.11 | +32.35% | 483 | 1,237 | 52.15% |
| VFC240816C00017500 | 2024-05-24 3:36PM EDT | 17.50 | 0.15 | 0.12 | 0.17 | +0.02 | +15.38% | 18 | 2,902 | 53.71% |
| VFC240816C00020000 | 2024-05-23 10:23AM EDT | 20.00 | 0.03 | 0.02 | 0.14 | 0.00 | - | 111 | 2,552 | 59.77% |
| VFC240816C00022500 | 2024-05-20 12:17PM EDT | 22.50 | 0.06 | 0.00 | 0.52 | 0.00 | - | 8 | 1,616 | 90.63% |
| VFC240816C00025000 | 2024-05-21 2:23PM EDT | 25.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 113 | 2,056 | 100.00% |
| VFC240816C00027500 | 2024-04-23 2:27PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,071 | 50.00% |
| VFC240816C00030000 | 2024-03-19 3:50PM EDT | 30.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 1 | 714 | 100.78% |
| VFC240816C00032500 | 2024-05-15 10:55AM EDT | 32.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 18 | 95.31% |
| VFC240816C00035000 | 2024-04-09 9:42AM EDT | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 40 | 100 | 108.98% |
| VFC240816C00037500 | 2024-05-21 2:49PM EDT | 37.50 | 0.01 | 0.00 | 0.38 | 0.00 | - | 8 | 10 | 131.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240816P00002500 | 2024-05-23 2:05PM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 140.63% |
| VFC240816P00005000 | 2023-12-20 1:09PM EDT | 5.00 | 0.10 | 0.02 | 0.09 | 0.00 | - | - | 1 | 106.25% |
| VFC240816P00007500 | 2024-05-23 9:33AM EDT | 7.50 | 0.16 | 0.00 | 0.14 | 0.00 | - | 3 | 510 | 66.02% |
| VFC240816P00010000 | 2024-05-24 3:08PM EDT | 10.00 | 0.32 | 0.31 | 0.41 | -0.10 | -23.81% | 224 | 2,961 | 56.15% |
| VFC240816P00012500 | 2024-05-24 3:41PM EDT | 12.50 | 1.21 | 1.23 | 1.30 | -0.27 | -18.24% | 119 | 6,572 | 50.49% |
| VFC240816P00015000 | 2024-05-24 3:57PM EDT | 15.00 | 3.00 | 2.94 | 3.05 | -0.25 | -7.69% | 297 | 9,257 | 51.07% |
| VFC240816P00017500 | 2024-05-23 2:27PM EDT | 17.50 | 5.70 | 5.15 | 5.40 | 0.00 | - | 16 | 3,749 | 50.78% |
| VFC240816P00020000 | 2024-05-15 12:50PM EDT | 20.00 | 7.35 | 7.25 | 7.80 | 0.00 | - | 2 | 2,886 | 67.19% |
| VFC240816P00022500 | 2024-04-15 10:24AM EDT | 22.50 | 10.29 | 9.65 | 11.00 | 0.00 | - | 4 | 0 | 81.64% |
| VFC240816P00025000 | 2024-03-27 10:06AM EDT | 25.00 | 10.30 | 10.90 | 12.20 | 0.00 | - | 6 | 0 | 0.00% |
| VFC240816P00027500 | 2024-01-02 11:21AM EDT | 27.50 | 9.25 | 8.90 | 10.90 | 0.00 | - | 65 | 85 | 0.00% |
| VFC240816P00030000 | 2024-04-04 12:30PM EDT | 30.00 | 15.85 | 16.25 | 18.45 | 0.00 | - | 1 | 0 | 157.81% |
| VFC240816P00035000 | 2024-03-28 1:59PM EDT | 35.00 | 19.60 | 21.30 | 23.45 | 0.00 | - | 1 | 0 | 173.83% |
© 2024 Yahoo. All rights reserved.