V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117C00002500 | 2024-06-24 9:44AM EDT | 2.50 | 12.00 | 9.00 | 11.75 | 0.00 | - | 1 | 4 | 109.38% |
| VFC250117C00005000 | 2024-06-12 10:32AM EDT | 5.00 | 9.00 | 7.20 | 8.05 | 0.00 | - | 2 | 22 | 92.97% |
| VFC250117C00007500 | 2024-06-24 11:28AM EDT | 7.50 | 7.67 | 4.50 | 5.75 | 0.00 | - | 2 | 288 | 71.29% |
| VFC250117C00010000 | 2024-06-25 11:22AM EDT | 10.00 | 4.90 | 3.30 | 3.75 | 0.00 | - | 6 | 2,420 | 52.34% |
| VFC250117C00012500 | 2024-07-01 3:56PM EDT | 12.50 | 2.22 | 1.95 | 2.25 | -0.48 | -17.78% | 11 | 1,830 | 51.66% |
| VFC250117C00015000 | 2024-07-01 3:55PM EDT | 15.00 | 1.25 | 1.15 | 1.26 | -0.30 | -19.35% | 451 | 5,744 | 51.66% |
| VFC250117C00017500 | 2024-07-01 3:01PM EDT | 17.50 | 0.70 | 0.65 | 0.72 | -0.20 | -22.22% | 50 | 12,443 | 52.00% |
| VFC250117C00020000 | 2024-07-01 3:01PM EDT | 20.00 | 0.40 | 0.35 | 0.42 | -0.09 | -18.37% | 420 | 20,671 | 52.15% |
| VFC250117C00022500 | 2024-06-28 10:23AM EDT | 22.50 | 0.32 | 0.19 | 0.26 | 0.00 | - | 1 | 8,564 | 52.83% |
| VFC250117C00025000 | 2024-07-01 3:49PM EDT | 25.00 | 0.15 | 0.12 | 0.18 | -0.05 | -25.00% | 15 | 2,409 | 54.69% |
| VFC250117C00027500 | 2024-06-25 2:12PM EDT | 27.50 | 0.17 | 0.05 | 0.14 | 0.00 | - | 10 | 11,706 | 55.47% |
| VFC250117C00030000 | 2024-06-26 3:59PM EDT | 30.00 | 0.11 | 0.04 | 0.13 | -0.03 | -21.43% | 1 | 4,994 | 58.98% |
| VFC250117C00032500 | 2024-06-17 9:50AM EDT | 32.50 | 0.10 | 0.02 | 0.63 | 0.00 | - | 10 | 2,530 | 81.64% |
| VFC250117C00035000 | 2024-06-14 9:45AM EDT | 35.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 1 | 2,785 | 71.48% |
| VFC250117C00037500 | 2024-05-03 10:13AM EDT | 37.50 | 0.04 | 0.02 | 0.19 | 0.00 | - | 2 | 1,301 | 73.05% |
| VFC250117C00040000 | 2024-06-17 12:22PM EDT | 40.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 60 | 3,076 | 72.66% |
| VFC250117C00042500 | 2024-05-09 10:41AM EDT | 42.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 2 | 2,233 | 79.49% |
| VFC250117C00045000 | 2024-05-14 11:10AM EDT | 45.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 1,218 | 75.00% |
| VFC250117C00047500 | 2024-01-30 1:36PM EDT | 47.50 | 0.14 | 0.08 | 0.12 | 0.00 | - | 1 | 2,288 | 84.38% |
| VFC250117C00050000 | 2024-06-17 12:21PM EDT | 50.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 60 | 2,299 | 82.81% |
| VFC250117C00052500 | 2024-05-30 12:46PM EDT | 52.50 | 0.01 | 0.01 | 0.21 | 0.00 | - | 1 | 164 | 90.63% |
| VFC250117C00055000 | 2024-04-01 2:37PM EDT | 55.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 224 | 89.45% |
| VFC250117C00060000 | 2024-02-06 10:57AM EDT | 60.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 156 | 97.07% |
| VFC250117C00065000 | 2024-06-28 1:24PM EDT | 65.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 4,392 | 87.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117P00002500 | 2024-05-14 10:31AM EDT | 2.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 2 | 151.56% |
| VFC250117P00005000 | 2024-05-23 1:41PM EDT | 5.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 8 | 167 | 81.64% |
| VFC250117P00007500 | 2024-07-01 9:51AM EDT | 7.50 | 0.15 | 0.15 | 0.22 | -0.03 | -16.67% | 3 | 2,604 | 56.06% |
| VFC250117P00010000 | 2024-07-01 12:20PM EDT | 10.00 | 0.66 | 0.57 | 0.68 | +0.12 | +22.22% | 4 | 42,559 | 50.10% |
| VFC250117P00012500 | 2024-07-01 3:24PM EDT | 12.50 | 1.60 | 1.52 | 1.80 | +0.20 | +14.29% | 30 | 16,212 | 52.73% |
| VFC250117P00015000 | 2024-07-01 3:04PM EDT | 15.00 | 3.10 | 3.00 | 3.60 | +0.51 | +19.69% | 4 | 5,359 | 57.96% |
| VFC250117P00017500 | 2024-06-27 10:25AM EDT | 17.50 | 4.42 | 4.95 | 5.55 | 0.00 | - | 30 | 4,929 | 58.30% |
| VFC250117P00020000 | 2024-07-01 11:37AM EDT | 20.00 | 7.05 | 7.15 | 7.35 | +0.80 | +12.80% | 16 | 1,539 | 43.07% |
| VFC250117P00022500 | 2024-06-27 10:48AM EDT | 22.50 | 9.00 | 8.65 | 10.15 | 0.00 | - | 3 | 1,283 | 65.19% |
| VFC250117P00025000 | 2024-06-24 10:33AM EDT | 25.00 | 10.23 | 12.05 | 13.00 | 0.00 | - | 13 | 173 | 67.09% |
| VFC250117P00027500 | 2024-03-15 1:35PM EDT | 27.50 | 12.80 | 13.30 | 16.25 | 0.00 | - | 1 | 130 | 57.42% |
| VFC250117P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 18.64 | 15.40 | 15.80 | 0.00 | - | 15 | 32 | 0.00% |
| VFC250117P00032500 | 2024-05-24 9:30AM EDT | 32.50 | 20.36 | 17.90 | 18.25 | 0.00 | - | 12 | 1 | 0.00% |
| VFC250117P00035000 | 2024-03-21 10:02AM EDT | 35.00 | 20.51 | 21.25 | 23.25 | 0.00 | - | 1 | 1 | 67.97% |
| VFC250117P00037500 | 2023-06-15 11:40AM EDT | 37.50 | 18.50 | 18.30 | 18.80 | 0.00 | - | 1 | 6 | 0.00% |
| VFC250117P00040000 | 2024-05-29 9:33AM EDT | 40.00 | 27.62 | 26.10 | 26.95 | 0.00 | - | 34 | 0 | 0.00% |
| VFC250117P00042500 | 2024-02-20 11:55AM EDT | 42.50 | 26.45 | 27.50 | 28.35 | 0.00 | - | 62 | 0 | 0.00% |
| VFC250117P00045000 | 2023-11-22 11:45AM EDT | 45.00 | 28.30 | 26.10 | 26.50 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00047500 | 2023-11-21 11:18AM EDT | 47.50 | 30.70 | 28.10 | 29.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00050000 | 2024-01-08 11:40AM EDT | 50.00 | 32.60 | 34.80 | 37.45 | 0.00 | - | 1 | 0 | 104.10% |
| VFC250117P00052500 | 2023-11-17 11:42AM EDT | 52.50 | 35.20 | 32.20 | 33.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00055000 | 2023-11-16 11:24AM EDT | 55.00 | 37.90 | 34.60 | 35.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00060000 | 2024-01-08 10:51AM EDT | 60.00 | 42.50 | 44.75 | 46.90 | 0.00 | - | 20 | 0 | 0.00% |
| VFC250117P00065000 | 2024-02-29 11:24AM EDT | 65.00 | 48.85 | 49.30 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.