V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC241115C00005000 | 2024-06-25 3:44PM EDT | 5.00 | 9.18 | 7.25 | 8.95 | 0.00 | - | - | 1 | 118.75% |
| VFC241115C00007500 | 2024-06-26 1:10PM EDT | 7.50 | 6.80 | 4.35 | 5.70 | 0.00 | - | 10 | 62 | 82.32% |
| VFC241115C00010000 | 2024-07-01 2:17PM EDT | 10.00 | 3.55 | 3.30 | 3.55 | -1.45 | -29.00% | 2 | 255 | 58.59% |
| VFC241115C00012500 | 2024-07-01 12:10PM EDT | 12.50 | 1.80 | 1.72 | 1.96 | -0.46 | -20.35% | 1 | 379 | 53.81% |
| VFC241115C00015000 | 2024-07-01 3:07PM EDT | 15.00 | 0.97 | 0.92 | 0.99 | -0.23 | -19.17% | 26 | 6,113 | 54.10% |
| VFC241115C00017500 | 2024-07-01 3:54PM EDT | 17.50 | 0.48 | 0.45 | 0.49 | -0.18 | -27.27% | 185 | 5,852 | 54.10% |
| VFC241115C00020000 | 2024-07-01 12:48PM EDT | 20.00 | 0.23 | 0.22 | 0.26 | -0.09 | -28.12% | 56 | 10,297 | 55.08% |
| VFC241115C00022500 | 2024-06-24 3:39PM EDT | 22.50 | 0.32 | 0.10 | 0.15 | 0.00 | - | 46 | 166 | 55.86% |
| VFC241115C00025000 | 2024-06-28 1:24PM EDT | 25.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 1,002 | 5,013 | 57.81% |
| VFC241115C00027500 | 2024-06-04 2:33PM EDT | 27.50 | 0.07 | 0.02 | 0.60 | 0.00 | - | 8 | 226 | 85.06% |
| VFC241115C00030000 | 2024-06-11 9:35AM EDT | 30.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 5 | 8 | 71.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC241115P00002500 | 2024-06-28 2:23PM EDT | 2.50 | 0.74 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 212.11% |
| VFC241115P00005000 | 2024-05-22 2:39PM EDT | 5.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 84.38% |
| VFC241115P00007500 | 2024-06-27 11:58AM EDT | 7.50 | 0.17 | 0.08 | 0.21 | 0.00 | - | 10 | 1,331 | 63.48% |
| VFC241115P00010000 | 2024-06-28 12:29PM EDT | 10.00 | 0.40 | 0.43 | 0.52 | 0.00 | - | 12 | 3,695 | 53.42% |
| VFC241115P00012500 | 2024-07-01 2:49PM EDT | 12.50 | 1.35 | 1.32 | 1.41 | +0.13 | +10.66% | 3 | 2,293 | 50.88% |
| VFC241115P00015000 | 2024-07-01 1:02PM EDT | 15.00 | 2.85 | 2.82 | 3.35 | +0.27 | +10.47% | 1 | 1,715 | 53.13% |
| VFC241115P00017500 | 2024-06-26 9:50AM EDT | 17.50 | 4.00 | 4.80 | 5.40 | 0.00 | - | 5 | 2,145 | 52.83% |
| VFC241115P00020000 | 2024-06-24 3:47PM EDT | 20.00 | 5.51 | 6.55 | 7.65 | 0.00 | - | 1 | 702 | 67.97% |
| VFC241115P00022500 | 2024-06-26 12:47PM EDT | 22.50 | 8.43 | 8.70 | 10.90 | 0.00 | - | 5 | 7 | 57.42% |
| VFC241115P00025000 | 2024-04-08 3:59PM EDT | 25.00 | 11.40 | 12.35 | 12.60 | 0.00 | - | 2 | 0 | 77.93% |
© 2024 Yahoo. All rights reserved.