V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC230203C00025000 | 2023-01-27 3:27PM EST | 25.00 | 5.63 | 5.30 | 5.60 | +1.83 | +48.16% | 4 | 2 | 50.00% |
| VFC230203C00026000 | 2023-01-27 9:58AM EST | 26.00 | 3.98 | 4.30 | 4.60 | +0.28 | +7.57% | 2 | 4 | 93.75% |
| VFC230203C00027000 | 2023-01-25 2:19PM EST | 27.00 | 2.65 | 3.30 | 3.70 | 0.00 | - | 9 | 6 | 58.59% |
| VFC230203C00027500 | 2023-01-27 3:03PM EST | 27.50 | 3.19 | 2.90 | 3.10 | +3.19 | - | 10 | 0 | 51.17% |
| VFC230203C00028000 | 2023-01-27 3:50PM EST | 28.00 | 2.75 | 2.40 | 2.65 | +0.70 | +34.15% | 13 | 30 | 65.04% |
| VFC230203C00029000 | 2023-01-27 3:22PM EST | 29.00 | 1.82 | 1.65 | 1.75 | +0.50 | +37.88% | 7 | 80 | 50.39% |
| VFC230203C00030000 | 2023-01-27 3:44PM EST | 30.00 | 1.07 | 0.90 | 1.10 | +0.54 | +101.89% | 68 | 1,174 | 55.37% |
| VFC230203C00031000 | 2023-01-27 3:58PM EST | 31.00 | 0.42 | 0.40 | 0.50 | +0.22 | +110.00% | 229 | 857 | 47.27% |
| VFC230203C00032000 | 2023-01-27 3:41PM EST | 32.00 | 0.20 | 0.10 | 0.25 | +0.12 | +150.00% | 52 | 213 | 49.81% |
| VFC230203C00032500 | 2023-01-27 12:35PM EST | 32.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 59 | 48.63% |
| VFC230203C00033000 | 2023-01-25 1:50PM EST | 33.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 130 | 49.81% |
| VFC230203C00034000 | 2023-01-26 11:15AM EST | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 53.52% |
| VFC230203C00035000 | 2023-01-23 3:23PM EST | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 43 | 56.64% |
| VFC230203C00036000 | 2023-01-19 3:50PM EST | 36.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 2 | 85.55% |
| VFC230203C00038000 | 2023-01-17 11:59AM EST | 38.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 211.91% |
| VFC230203C00039000 | 2023-01-13 9:30AM EST | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 91.41% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC230203P00019000 | 2022-12-28 9:30AM EST | 19.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | - | 10 | 198.44% |
| VFC230203P00021000 | 2023-01-03 12:40PM EST | 21.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 326.76% |
| VFC230203P00022000 | 2023-01-13 12:25PM EST | 22.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 298.05% |
| VFC230203P00023000 | 2023-01-23 3:23PM EST | 23.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 117.97% |
| VFC230203P00024000 | 2023-01-23 9:49AM EST | 24.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 11 | 30 | 110.94% |
| VFC230203P00025000 | 2023-01-25 1:52PM EST | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 988 | 87.50% |
| VFC230203P00026000 | 2023-01-26 2:25PM EST | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 98 | 73.05% |
| VFC230203P00027000 | 2023-01-27 3:00PM EST | 27.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 1,576 | 51.56% |
| VFC230203P00027500 | 2023-01-26 3:39PM EST | 27.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 10 | 59 | 51.56% |
| VFC230203P00028000 | 2023-01-27 3:53PM EST | 28.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 22 | 131 | 52.34% |
| VFC230203P00029000 | 2023-01-27 3:56PM EST | 29.00 | 0.21 | 0.20 | 0.30 | -0.29 | -58.00% | 54 | 1,690 | 50.39% |
| VFC230203P00030000 | 2023-01-27 3:58PM EST | 30.00 | 0.50 | 0.45 | 0.60 | -0.46 | -47.92% | 97 | 75 | 52.15% |
| VFC230203P00031000 | 2023-01-27 3:12PM EST | 31.00 | 0.85 | 0.90 | 1.10 | -1.05 | -55.26% | 13 | 22 | 50.59% |
| VFC230203P00032000 | 2023-01-26 1:09PM EST | 32.00 | 2.45 | 1.55 | 1.80 | +2.45 | - | - | 3 | 49.81% |
| VFC230203P00032500 | 2023-01-20 1:59PM EST | 32.50 | 3.37 | 2.00 | 2.25 | 0.00 | - | 2 | 18 | 53.71% |
| VFC230203P00034000 | 2023-01-19 9:42AM EST | 34.00 | 5.20 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 69.73% |
| VFC230203P00035000 | 2023-01-20 1:12PM EST | 35.00 | 5.85 | 4.40 | 4.70 | 0.00 | - | 1 | 0 | 82.23% |
| VFC230203P00036000 | 2023-01-19 1:14PM EST | 36.00 | 7.74 | 5.30 | 5.70 | 0.00 | - | 1 | 0 | 94.14% |
© 2023 Yahoo. All rights reserved.
