V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510C00017500 | 2024-04-08 3:50PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 195.31% |
| VFC240517C00017500 | 2024-05-07 10:50AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 2,207 | 90.63% |
| VFC240524C00017500 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 20 | 78.13% |
| VFC240531C00017500 | 2024-05-06 11:07AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 62.50% |
| VFC240607C00017500 | 2024-05-03 10:09AM EDT | 2024-06-07 | 0.08 | 0.05 | 0.08 | 0.00 | - | 50 | 51 | 66.02% |
| VFC240621C00017500 | 2024-05-07 1:56PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 76 | 21,977 | 61.33% |
| VFC240816C00017500 | 2024-05-07 10:23AM EDT | 2024-08-16 | 0.37 | 0.29 | 0.34 | 0.00 | - | 6 | 2,855 | 55.66% |
| VFC241115C00017500 | 2024-05-07 11:33AM EDT | 2024-11-15 | 0.70 | 0.64 | 0.69 | -0.01 | -1.41% | 16 | 282 | 53.17% |
| VFC250117C00017500 | 2024-05-07 2:05PM EDT | 2025-01-17 | 0.88 | 0.84 | 0.90 | +0.03 | +3.53% | 4 | 2,949 | 51.81% |
| VFC250321C00017500 | 2024-05-02 3:53PM EDT | 2025-03-21 | 1.10 | 1.07 | 1.34 | 0.00 | - | 7 | 2,554 | 54.15% |
| VFC250919C00017500 | 2024-05-02 9:30AM EDT | 2025-09-19 | 1.69 | 1.73 | 1.81 | 0.00 | - | 3 | 3,883 | 53.08% |
| VFC260116C00017500 | 2024-05-03 11:29AM EDT | 2026-01-16 | 2.18 | 2.10 | 2.64 | 0.00 | - | 15 | 1,124 | 56.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510P00017500 | 2024-04-17 3:34PM EDT | 2024-05-10 | 5.10 | 4.75 | 6.50 | 0.00 | - | 1 | 89 | 416.80% |
| VFC240517P00017500 | 2024-04-24 2:31PM EDT | 2024-05-17 | 4.45 | 4.75 | 4.85 | 0.00 | - | 2 | 73 | 108.59% |
| VFC240531P00017500 | 2024-04-18 9:30AM EDT | 2024-05-31 | 5.25 | 4.75 | 5.05 | 0.00 | - | - | 122 | 91.41% |
| VFC240621P00017500 | 2024-05-06 3:57PM EDT | 2024-06-21 | 4.97 | 4.80 | 4.95 | 0.00 | - | 4 | 849 | 64.45% |
| VFC240816P00017500 | 2024-04-29 9:31AM EDT | 2024-08-16 | 4.90 | 4.95 | 5.05 | 0.00 | - | 1 | 3,751 | 52.15% |
| VFC241115P00017500 | 2024-04-30 10:47AM EDT | 2024-11-15 | 5.17 | 5.15 | 5.30 | 0.00 | - | 4 | 668 | 49.51% |
| VFC250117P00017500 | 2024-05-07 12:16PM EDT | 2025-01-17 | 5.30 | 5.30 | 5.40 | +0.05 | +0.95% | 10 | 1,915 | 45.90% |
| VFC250321P00017500 | 2024-05-02 10:07AM EDT | 2025-03-21 | 5.70 | 5.45 | 6.45 | 0.00 | - | 105 | 148 | 54.20% |
| VFC250919P00017500 | 2024-04-22 12:22PM EDT | 2025-09-19 | 5.86 | 5.85 | 5.95 | 0.00 | - | 1 | 2 | 43.26% |
| VFC260116P00017500 | 2024-05-07 12:16PM EDT | 2026-01-16 | 6.10 | 6.10 | 6.75 | -0.15 | -2.40% | 10 | 638 | 51.37% |
© 2024 Yahoo. All rights reserved.