V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240426C00005000 | 2024-03-15 11:26AM EDT | 5.00 | 9.78 | 6.60 | 7.30 | 0.00 | - | 5 | 3 | 0.00% |
| VFC240426C00010000 | 2024-04-19 3:41PM EDT | 10.00 | 2.78 | 2.13 | 3.10 | 0.00 | - | 7 | 5 | 509.38% |
| VFC240426C00011500 | 2024-04-16 11:39AM EDT | 11.50 | 1.02 | 1.14 | 1.41 | 0.00 | - | 4 | 24 | 196.88% |
| VFC240426C00012000 | 2024-04-26 9:30AM EDT | 12.00 | 1.05 | 0.75 | 0.94 | +0.37 | +54.41% | 3 | 304 | 98.44% |
| VFC240426C00012500 | 2024-04-26 11:48AM EDT | 12.50 | 0.38 | 0.28 | 1.16 | +0.21 | +123.53% | 182 | 1,841 | 207.81% |
| VFC240426C00013000 | 2024-04-26 12:41PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 44 | 5,706 | 35.16% |
| VFC240426C00013500 | 2024-04-26 12:34PM EDT | 13.50 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 44 | 905 | 62.50% |
| VFC240426C00014000 | 2024-04-26 10:02AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 742 | 84.38% |
| VFC240426C00014500 | 2024-04-22 9:45AM EDT | 14.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 375 | 165.63% |
| VFC240426C00015000 | 2024-04-23 2:35PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 317 | 137.50% |
| VFC240426C00015500 | 2024-04-26 10:02AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 162.50% |
| VFC240426C00016000 | 2024-04-23 1:44PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 171 | 187.50% |
| VFC240426C00016500 | 2024-04-12 12:50PM EDT | 16.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 10 | 91 | 581.25% |
| VFC240426C00017000 | 2024-04-19 10:02AM EDT | 17.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 122 | 618.75% |
| VFC240426C00017500 | 2024-04-16 1:37PM EDT | 17.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 250.00% |
| VFC240426C00018000 | 2024-04-09 1:53PM EDT | 18.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 406.25% |
| VFC240426C00018500 | 2024-03-28 10:23AM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| VFC240426C00019000 | 2024-03-18 9:33AM EDT | 19.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 459.38% |
| VFC240426C00019500 | 2024-04-02 12:51PM EDT | 19.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 33 | 478.13% |
| VFC240426C00020500 | 2024-04-19 12:03PM EDT | 20.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 431.25% |
| VFC240426C00021500 | 2024-03-11 10:13AM EDT | 21.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 565.63% |
| VFC240426C00022500 | 2024-03-18 9:46AM EDT | 22.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 603.13% |
| VFC240426C00023000 | 2024-03-25 12:09PM EDT | 23.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 615.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240426P00010000 | 2024-04-24 9:54AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 212.50% |
| VFC240426P00010500 | 2024-04-15 3:18PM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 41 | 50.00% |
| VFC240426P00011000 | 2024-04-22 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 74 | 137.50% |
| VFC240426P00011500 | 2024-04-22 3:36PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 511 | 112.50% |
| VFC240426P00012000 | 2024-04-25 3:58PM EDT | 12.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 8,496 | 75.00% |
| VFC240426P00012500 | 2024-04-26 10:30AM EDT | 12.50 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 16 | 687 | 50.00% |
| VFC240426P00013000 | 2024-04-26 12:25PM EDT | 13.00 | 0.22 | 0.19 | 0.22 | -0.18 | -45.00% | 81 | 1,987 | 37.50% |
| VFC240426P00013500 | 2024-04-26 12:20PM EDT | 13.50 | 0.67 | 0.65 | 0.74 | -0.53 | -44.17% | 6 | 420 | 62.50% |
| VFC240426P00014000 | 2024-04-25 10:38AM EDT | 14.00 | 1.69 | 1.14 | 1.30 | 0.00 | - | 12 | 143 | 125.00% |
| VFC240426P00014500 | 2024-04-25 10:30AM EDT | 14.50 | 2.10 | 1.57 | 1.74 | 0.00 | - | 1 | 10 | 178.13% |
| VFC240426P00015000 | 2024-04-15 11:06AM EDT | 15.00 | 2.85 | 2.12 | 2.27 | 0.00 | - | 6 | 0 | 150.00% |
| VFC240426P00015500 | 2024-04-02 10:46AM EDT | 15.50 | 1.40 | 2.62 | 2.77 | 0.00 | - | 1 | 0 | 178.13% |
| VFC240426P00016000 | 2024-04-17 3:41PM EDT | 16.00 | 3.72 | 3.05 | 3.25 | 0.00 | - | 6 | 0 | 285.94% |
| VFC240426P00016500 | 2024-04-12 11:44AM EDT | 16.50 | 4.01 | 3.65 | 4.05 | 0.00 | - | 1 | 0 | 398.44% |
| VFC240426P00017000 | 2024-04-01 9:50AM EDT | 17.00 | 1.89 | 4.15 | 4.30 | 0.00 | - | 1 | 0 | 309.38% |
| VFC240426P00017500 | 2024-03-28 10:14AM EDT | 17.50 | 2.30 | 4.65 | 5.50 | 0.00 | - | 1 | 0 | 597.66% |
| VFC240426P00018000 | 2024-03-28 2:58PM EDT | 18.00 | 2.68 | 4.55 | 5.65 | 0.00 | - | 5 | 0 | 669.53% |
| VFC240426P00018500 | 2024-03-13 12:06PM EDT | 18.50 | 2.94 | 6.30 | 6.90 | 0.00 | - | - | 0 | 910.94% |
© 2024 Yahoo. All rights reserved.