UK markets closed
NIKKEI 225
32,775.82 -455.45 (-1.37%) HANG SENG
16,327.86 -318.19 (-1.91%) CRUDE OIL
72.61 -0.43 (-0.59%) GOLD FUTURES
2,037.60 -4.60 (-0.23%) DOW
36,113.04 -91.40 (-0.25%) Bitcoin GBP
34,902.87 +1,573.75 (+4.72%)
V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC231208C00009000 | 2023-11-10 3:49PM EST | 9.00 | 6.00 | 9.10 | 9.20 | 0.00 | - | - | 1 | 281.25% |
| VFC231208C00011000 | 2023-11-10 1:38PM EST | 11.00 | 4.01 | 7.10 | 7.20 | 0.00 | - | - | 4 | 206.25% |
| VFC231208C00013000 | 2023-12-05 11:29AM EST | 13.00 | 5.21 | 5.10 | 5.20 | +1.31 | +33.59% | 1 | 10 | 143.75% |
| VFC231208C00013500 | 2023-11-15 10:21AM EST | 13.50 | 4.37 | 4.60 | 4.70 | 0.00 | - | 4 | 6 | 128.13% |
| VFC231208C00014000 | 2023-11-14 11:11AM EST | 14.00 | 2.35 | 4.10 | 4.20 | 0.00 | - | 36 | 42 | 112.50% |
| VFC231208C00014500 | 2023-11-27 9:32AM EST | 14.50 | 1.97 | 3.60 | 3.70 | 0.00 | - | 1 | 28 | 100.00% |
| VFC231208C00015000 | 2023-12-04 3:42PM EST | 15.00 | 3.89 | 3.10 | 3.20 | 0.00 | - | 2 | 83 | 87.50% |
| VFC231208C00015500 | 2023-12-05 11:38AM EST | 15.50 | 2.60 | 2.60 | 2.70 | -0.75 | -22.39% | 1 | 104 | 73.44% |
| VFC231208C00016000 | 2023-12-05 10:52AM EST | 16.00 | 2.10 | 2.10 | 2.20 | -0.95 | -31.15% | 15 | 98 | 60.94% |
| VFC231208C00016500 | 2023-12-04 3:54PM EST | 16.50 | 2.35 | 1.60 | 1.70 | 0.00 | - | 45 | 197 | 70.31% |
| VFC231208C00017000 | 2023-12-05 1:16PM EST | 17.00 | 1.20 | 1.15 | 1.25 | -0.70 | -36.84% | 25 | 508 | 53.52% |
| VFC231208C00017500 | 2023-12-05 12:02PM EST | 17.50 | 0.76 | 0.70 | 0.80 | -0.64 | -45.71% | 8 | 1,397 | 53.91% |
| VFC231208C00018000 | 2023-12-05 1:31PM EST | 18.00 | 0.44 | 0.40 | 0.45 | -0.49 | -52.69% | 49 | 281 | 49.81% |
| VFC231208C00018500 | 2023-12-05 1:55PM EST | 18.50 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 48 | 285 | 52.93% |
| VFC231208C00019000 | 2023-12-05 2:09PM EST | 19.00 | 0.07 | 0.05 | 0.15 | -0.28 | -80.00% | 30 | 187 | 50.00% |
| VFC231208C00019500 | 2023-12-05 11:53AM EST | 19.50 | 0.06 | 0.00 | 0.10 | -0.14 | -70.00% | 26 | 269 | 53.91% |
| VFC231208C00020000 | 2023-12-05 9:33AM EST | 20.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 1 | 82 | 57.81% |
| VFC231208C00020500 | 2023-12-04 12:46PM EST | 20.50 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 1 | 12 | 68.75% |
| VFC231208C00021000 | 2023-11-29 9:48AM EST | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 79.69% |
| VFC231208C00021500 | 2023-10-30 2:47PM EST | 21.50 | 0.21 | 0.00 | 0.80 | 0.00 | - | - | 1 | 185.16% |
| VFC231208C00022000 | 2023-10-30 9:48AM EST | 22.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 112.50% |
| VFC231208C00023000 | 2023-10-26 9:46AM EST | 23.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 0 | 117.19% |
| VFC231208C00035000 | 2023-11-20 10:10AM EST | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 271.88% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC231208P00002500 | 2023-11-20 10:13AM EST | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 850.00% |
| VFC231208P00010000 | 2023-11-01 1:06PM EST | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 271.88% |
| VFC231208P00011000 | 2023-11-06 1:12PM EST | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 231.25% |
| VFC231208P00012000 | 2023-11-15 11:35AM EST | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 44 | 196.88% |
| VFC231208P00012500 | 2023-11-15 3:03PM EST | 12.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 16 | 18 | 179.69% |
| VFC231208P00013000 | 2023-11-17 3:13PM EST | 13.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 162.50% |
| VFC231208P00013500 | 2023-11-29 12:15PM EST | 13.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 146.88% |
| VFC231208P00014000 | 2023-12-05 1:01PM EST | 14.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 77 | 131.25% |
| VFC231208P00014500 | 2023-12-01 12:31PM EST | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 115.63% |
| VFC231208P00015000 | 2023-12-04 1:23PM EST | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 56 | 101.56% |
| VFC231208P00015500 | 2023-12-05 9:36AM EST | 15.50 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 8 | 259 | 99.22% |
| VFC231208P00016000 | 2023-12-04 3:04PM EST | 16.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 124 | 71.88% |
| VFC231208P00016500 | 2023-12-04 3:54PM EST | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 99 | 57.03% |
| VFC231208P00017000 | 2023-12-04 11:26AM EST | 17.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 1 | 176 | 57.42% |
| VFC231208P00017500 | 2023-12-05 10:50AM EST | 17.50 | 0.16 | 0.10 | 0.20 | +0.09 | +128.57% | 13 | 122 | 52.34% |
| VFC231208P00018000 | 2023-12-05 1:01PM EST | 18.00 | 0.40 | 0.30 | 0.35 | +0.24 | +150.00% | 51 | 113 | 51.95% |
| VFC231208P00018500 | 2023-12-05 12:31PM EST | 18.50 | 0.63 | 0.60 | 0.70 | +0.32 | +103.23% | 11 | 64 | 58.40% |
| VFC231208P00019000 | 2023-12-05 10:26AM EST | 19.00 | 0.94 | 0.95 | 1.10 | +0.34 | +56.67% | 2 | 19 | 61.33% |
| VFC231208P00019500 | 2023-12-05 10:26AM EST | 19.50 | 1.31 | 1.45 | 1.55 | +0.28 | +27.18% | 1 | 11 | 74.61% |
| VFC231208P00020000 | 2023-12-04 2:31PM EST | 20.00 | 1.35 | 1.90 | 2.00 | 0.00 | - | 3 | 18 | 78.52% |
| VFC231208P00021000 | 2023-10-30 11:40AM EST | 21.00 | 4.20 | 3.80 | 4.30 | 0.00 | - | - | 0 | 288.87% |
© 2023 Yahoo. All rights reserved.