UK markets closed

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.14-0.65 (-3.46%)
As of 02:28PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC231208C000090002023-11-10 3:49PM EST9.006.009.109.200.00--1281.25%
VFC231208C000110002023-11-10 1:38PM EST11.004.017.107.200.00--4206.25%
VFC231208C000130002023-12-05 11:29AM EST13.005.215.105.20+1.31+33.59%110143.75%
VFC231208C000135002023-11-15 10:21AM EST13.504.374.604.700.00-46128.13%
VFC231208C000140002023-11-14 11:11AM EST14.002.354.104.200.00-3642112.50%
VFC231208C000145002023-11-27 9:32AM EST14.501.973.603.700.00-128100.00%
VFC231208C000150002023-12-04 3:42PM EST15.003.893.103.200.00-28387.50%
VFC231208C000155002023-12-05 11:38AM EST15.502.602.602.70-0.75-22.39%110473.44%
VFC231208C000160002023-12-05 10:52AM EST16.002.102.102.20-0.95-31.15%159860.94%
VFC231208C000165002023-12-04 3:54PM EST16.502.351.601.700.00-4519770.31%
VFC231208C000170002023-12-05 1:16PM EST17.001.201.151.25-0.70-36.84%2550853.52%
VFC231208C000175002023-12-05 12:02PM EST17.500.760.700.80-0.64-45.71%81,39753.91%
VFC231208C000180002023-12-05 1:31PM EST18.000.440.400.45-0.49-52.69%4928149.81%
VFC231208C000185002023-12-05 1:55PM EST18.500.200.150.25-0.40-66.67%4828552.93%
VFC231208C000190002023-12-05 2:09PM EST19.000.070.050.15-0.28-80.00%3018750.00%
VFC231208C000195002023-12-05 11:53AM EST19.500.060.000.10-0.14-70.00%2626953.91%
VFC231208C000200002023-12-05 9:33AM EST20.000.070.000.05+0.02+40.00%18257.81%
VFC231208C000205002023-12-04 12:46PM EST20.500.010.000.05-0.07-87.50%11268.75%
VFC231208C000210002023-11-29 9:48AM EST21.000.030.000.050.00-1279.69%
VFC231208C000215002023-10-30 2:47PM EST21.500.210.000.800.00--1185.16%
VFC231208C000220002023-10-30 9:48AM EST22.000.170.000.100.00-11112.50%
VFC231208C000230002023-10-26 9:46AM EST23.000.190.000.050.00--0117.19%
VFC231208C000350002023-11-20 10:10AM EST35.000.040.000.050.00--1271.88%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC231208P000025002023-11-20 10:13AM EST2.500.050.000.050.00--1850.00%
VFC231208P000100002023-11-01 1:06PM EST10.000.100.000.050.00--2271.88%
VFC231208P000110002023-11-06 1:12PM EST11.000.050.000.050.00-1020231.25%
VFC231208P000120002023-11-15 11:35AM EST12.000.050.000.050.00-344196.88%
VFC231208P000125002023-11-15 3:03PM EST12.500.060.000.050.00-1618179.69%
VFC231208P000130002023-11-17 3:13PM EST13.000.070.000.050.00-251162.50%
VFC231208P000135002023-11-29 12:15PM EST13.500.040.000.050.00-153146.88%
VFC231208P000140002023-12-05 1:01PM EST14.000.010.000.05-0.02-66.67%377131.25%
VFC231208P000145002023-12-01 12:31PM EST14.500.050.000.050.00-1107115.63%
VFC231208P000150002023-12-04 1:23PM EST15.000.030.000.050.00-456101.56%
VFC231208P000155002023-12-05 9:36AM EST15.500.020.000.10-0.03-60.00%825999.22%
VFC231208P000160002023-12-04 3:04PM EST16.000.030.000.05-0.01-25.00%112471.88%
VFC231208P000165002023-12-04 3:54PM EST16.500.050.000.050.00-129957.03%
VFC231208P000170002023-12-04 11:26AM EST17.000.080.050.10+0.02+33.33%117657.42%
VFC231208P000175002023-12-05 10:50AM EST17.500.160.100.20+0.09+128.57%1312252.34%
VFC231208P000180002023-12-05 1:01PM EST18.000.400.300.35+0.24+150.00%5111351.95%
VFC231208P000185002023-12-05 12:31PM EST18.500.630.600.70+0.32+103.23%116458.40%
VFC231208P000190002023-12-05 10:26AM EST19.000.940.951.10+0.34+56.67%21961.33%
VFC231208P000195002023-12-05 10:26AM EST19.501.311.451.55+0.28+27.18%11174.61%
VFC231208P000200002023-12-04 2:31PM EST20.001.351.902.000.00-31878.52%
VFC231208P000210002023-10-30 11:40AM EST21.004.203.804.300.00--0288.87%