VFC - V.F. Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC230609C00013000 | 2023-05-23 2:24PM EDT | 13.00 | 6.30 | 4.80 | 5.60 | 0.00 | - | - | 4 | 152.34% |
| VFC230609C00015000 | 2023-06-01 9:55AM EDT | 15.00 | 2.50 | 2.85 | 3.50 | +0.60 | +31.58% | 6 | 7 | 89.06% |
| VFC230609C00016500 | 2023-06-02 10:14AM EDT | 16.50 | 1.70 | 1.60 | 1.90 | +0.90 | +112.50% | 22 | 13 | 66.80% |
| VFC230609C00017000 | 2023-06-02 2:08PM EDT | 17.00 | 1.10 | 1.15 | 1.30 | +0.54 | +96.43% | 12 | 229 | 59.38% |
| VFC230609C00017500 | 2023-06-02 3:35PM EDT | 17.50 | 0.75 | 0.75 | 0.90 | +0.48 | +177.78% | 59 | 580 | 54.30% |
| VFC230609C00018000 | 2023-06-02 3:55PM EDT | 18.00 | 0.50 | 0.50 | 0.55 | +0.34 | +212.50% | 231 | 140 | 48.83% |
| VFC230609C00018500 | 2023-06-02 3:59PM EDT | 18.50 | 0.29 | 0.25 | 0.30 | +0.20 | +222.22% | 187 | 305 | 46.09% |
| VFC230609C00019000 | 2023-06-02 3:56PM EDT | 19.00 | 0.13 | 0.10 | 0.15 | +0.08 | +160.00% | 483 | 161 | 45.12% |
| VFC230609C00019500 | 2023-06-02 11:51AM EDT | 19.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 62 | 398 | 50.59% |
| VFC230609C00020000 | 2023-06-02 1:13PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 374 | 603 | 51.17% |
| VFC230609C00020500 | 2023-05-31 10:28AM EDT | 20.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 377 | 60.16% |
| VFC230609C00021000 | 2023-06-02 12:35PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 546 | 60.16% |
| VFC230609C00021500 | 2023-06-02 12:35PM EDT | 21.50 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 5 | 728 | 67.97% |
| VFC230609C00022000 | 2023-05-26 9:30AM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 42 | 147.85% |
| VFC230609C00022500 | 2023-05-23 1:57PM EDT | 22.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 124.61% |
| VFC230609C00023000 | 2023-05-24 9:49AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 154 | 89.06% |
| VFC230609C00023500 | 2023-05-25 12:00PM EDT | 23.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 27 | 95.31% |
| VFC230609C00024000 | 2023-05-24 3:11PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 582 | 101.56% |
| VFC230609C00024500 | 2023-05-31 12:12PM EDT | 24.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 534 | 107.81% |
| VFC230609C00025000 | 2023-05-23 2:44PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 114.06% |
| VFC230609C00025500 | 2023-05-19 10:03AM EDT | 25.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 118.75% |
| VFC230609C00026000 | 2023-05-31 1:38PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 125.00% |
| VFC230609C00027000 | 2023-05-09 12:16PM EDT | 27.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 135.94% |
| VFC230609C00027500 | 2023-05-19 2:07PM EDT | 27.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 140.63% |
| VFC230609C00028000 | 2023-05-19 10:14AM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 145.31% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC230609P00013000 | 2023-05-25 1:08PM EDT | 13.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 11 | 123.44% |
| VFC230609P00014000 | 2023-06-01 9:58AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 11 | 98.44% |
| VFC230609P00014500 | 2023-06-01 12:27PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 103 | 87.50% |
| VFC230609P00015000 | 2023-06-02 11:11AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 52 | 75.78% |
| VFC230609P00015500 | 2023-06-02 1:27PM EDT | 15.50 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 2 | 253 | 75.00% |
| VFC230609P00016000 | 2023-06-02 3:44PM EDT | 16.00 | 0.09 | 0.05 | 0.10 | -0.13 | -59.09% | 18 | 346 | 69.53% |
| VFC230609P00016500 | 2023-06-02 3:22PM EDT | 16.50 | 0.11 | 0.10 | 0.15 | -0.29 | -72.50% | 145 | 1,072 | 66.02% |
| VFC230609P00017000 | 2023-06-02 3:55PM EDT | 17.00 | 0.16 | 0.15 | 0.25 | -0.54 | -77.14% | 170 | 320 | 62.11% |
| VFC230609P00017500 | 2023-06-02 3:56PM EDT | 17.50 | 0.35 | 0.30 | 0.40 | -0.65 | -65.00% | 94 | 623 | 62.11% |
| VFC230609P00018000 | 2023-06-02 3:56PM EDT | 18.00 | 0.55 | 0.50 | 0.60 | -0.75 | -57.69% | 54 | 679 | 60.94% |
| VFC230609P00018500 | 2023-06-02 2:39PM EDT | 18.50 | 1.03 | 0.80 | 0.95 | -0.82 | -44.32% | 4 | 651 | 66.02% |
| VFC230609P00019000 | 2023-06-02 2:11PM EDT | 19.00 | 1.51 | 1.20 | 1.35 | -0.70 | -31.67% | 3 | 84 | 73.63% |
| VFC230609P00019500 | 2023-06-02 2:40PM EDT | 19.50 | 1.94 | 1.65 | 1.95 | -0.82 | -29.71% | 3 | 41 | 91.99% |
| VFC230609P00020000 | 2023-05-31 11:05AM EDT | 20.00 | 3.28 | 2.10 | 2.45 | 0.00 | - | 1 | 81 | 103.32% |
| VFC230609P00020500 | 2023-05-31 10:07AM EDT | 20.50 | 3.70 | 2.45 | 2.90 | 0.00 | - | 1 | 24 | 103.13% |
| VFC230609P00021000 | 2023-06-01 3:25PM EDT | 21.00 | 4.23 | 2.85 | 3.50 | 0.00 | - | 1 | 54 | 114.84% |
| VFC230609P00021500 | 2023-06-02 12:39PM EDT | 21.50 | 3.98 | 3.30 | 4.00 | -0.12 | -2.93% | 3 | 18 | 121.88% |
| VFC230609P00022000 | 2023-05-26 10:53AM EDT | 22.00 | 4.50 | 3.70 | 4.50 | 0.00 | - | 18 | 48 | 123.83% |
| VFC230609P00022500 | 2023-05-26 12:43PM EDT | 22.50 | 4.57 | 4.20 | 5.00 | 0.00 | - | 1 | 10 | 133.20% |
| VFC230609P00023000 | 2023-05-25 2:21PM EDT | 23.00 | 5.52 | 4.70 | 5.40 | 0.00 | - | 1 | 12 | 132.42% |
| VFC230609P00023500 | 2023-05-31 11:17AM EDT | 23.50 | 6.73 | 5.20 | 5.90 | 0.00 | - | 2 | 6 | 140.63% |
| VFC230609P00024000 | 2023-05-26 1:32PM EDT | 24.00 | 5.91 | 5.70 | 6.40 | 0.00 | - | 1 | 2 | 148.83% |
| VFC230609P00024500 | 2023-05-30 2:34PM EDT | 24.50 | 7.27 | 6.20 | 7.20 | 0.00 | - | 2 | 0 | 185.94% |
| VFC230609P00025000 | 2023-05-19 1:50PM EDT | 25.00 | 6.50 | 6.80 | 7.50 | 0.00 | - | 1 | 0 | 184.77% |
| VFC230609P00026500 | 2023-05-24 1:11PM EDT | 26.50 | 8.30 | 8.20 | 9.10 | 0.00 | - | - | 1 | 207.42% |
| VFC230609P00027500 | 2023-05-11 3:54PM EDT | 27.50 | 6.30 | 9.10 | 9.90 | 0.00 | - | - | 1 | 183.98% |
© 2023 Yahoo. All rights reserved.