V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240517C00020000 | 2024-05-14 3:11PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4,972 | 193.75% |
| VFC240524C00020000 | 2024-05-15 11:24AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 441 | 5 | 121.88% |
| VFC240531C00020000 | 2024-04-16 11:47AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.09 | 0.00 | - | - | 3 | 113.28% |
| VFC240607C00020000 | 2024-05-06 12:25PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.00 | 0.00 | - | - | 14 | 68.75% |
| VFC240614C00020000 | 2024-05-13 12:31PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.09 | 0.00 | - | 100 | 10 | 83.59% |
| VFC240621C00020000 | 2024-05-14 10:10AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 4 | 17,870 | 74.22% |
| VFC240816C00020000 | 2024-05-15 10:30AM EDT | 2024-08-16 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 4 | 2,473 | 62.31% |
| VFC241115C00020000 | 2024-05-15 1:55PM EDT | 2024-11-15 | 0.43 | 0.41 | 0.44 | -0.03 | -6.52% | 86 | 630 | 56.74% |
| VFC250117C00020000 | 2024-05-14 3:27PM EDT | 2025-01-17 | 0.60 | 0.54 | 0.58 | 0.00 | - | 7 | 8,919 | 53.61% |
| VFC250321C00020000 | 2024-05-15 11:26AM EDT | 2025-03-21 | 0.81 | 0.75 | 0.79 | +0.13 | +19.12% | 1 | 85 | 53.71% |
| VFC250919C00020000 | 2024-05-14 12:39PM EDT | 2025-09-19 | 1.35 | 1.31 | 1.44 | -0.10 | -6.90% | 2 | 320 | 54.39% |
| VFC260116C00020000 | 2024-05-14 3:41PM EDT | 2026-01-16 | 1.75 | 1.46 | 1.86 | +0.05 | +2.94% | 2 | 1,190 | 53.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240517P00020000 | 2024-04-16 9:37AM EDT | 2024-05-17 | 7.84 | 7.20 | 7.30 | 0.00 | - | 1 | 2 | 193.75% |
| VFC240621P00020000 | 2024-05-15 12:50PM EDT | 2024-06-21 | 7.30 | 7.25 | 7.35 | 0.00 | - | 7 | 4,188 | 76.95% |
| VFC240816P00020000 | 2024-05-15 12:50PM EDT | 2024-08-16 | 7.35 | 7.30 | 7.45 | +0.30 | +4.26% | 2 | 2,884 | 58.20% |
| VFC241115P00020000 | 2024-05-15 10:15AM EDT | 2024-11-15 | 7.40 | 7.45 | 7.55 | +0.10 | +1.37% | 5 | 699 | 51.47% |
| VFC250117P00020000 | 2024-04-29 9:49AM EDT | 2025-01-17 | 7.35 | 7.50 | 7.65 | 0.00 | - | 1 | 1,668 | 48.34% |
| VFC250321P00020000 | 2024-05-10 2:32PM EDT | 2025-03-21 | 7.90 | 7.60 | 7.70 | 0.00 | - | 15 | 80 | 44.73% |
| VFC250919P00020000 | 2024-04-12 1:38PM EDT | 2025-09-19 | 7.70 | 8.05 | 10.40 | 0.00 | - | 2 | 2 | 65.14% |
| VFC260116P00020000 | 2024-05-09 3:52PM EDT | 2026-01-16 | 7.80 | 8.05 | 8.35 | 0.00 | - | 1 | 2,609 | 44.34% |
© 2024 Yahoo. All rights reserved.