UK markets closed

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.45+0.55 (+1.84%)
At close: 04:00PM EST
30.59 +0.14 (+0.46%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC230203C000250002023-01-27 3:27PM EST25.005.635.305.60+1.83+48.16%4250.00%
VFC230203C000260002023-01-27 9:58AM EST26.003.984.304.60+0.28+7.57%2493.75%
VFC230203C000270002023-01-25 2:19PM EST27.002.653.303.700.00-9658.59%
VFC230203C000275002023-01-27 3:03PM EST27.503.192.903.10+3.19-10051.17%
VFC230203C000280002023-01-27 3:50PM EST28.002.752.402.65+0.70+34.15%133065.04%
VFC230203C000290002023-01-27 3:22PM EST29.001.821.651.75+0.50+37.88%78050.39%
VFC230203C000300002023-01-27 3:44PM EST30.001.070.901.10+0.54+101.89%681,17455.37%
VFC230203C000310002023-01-27 3:58PM EST31.000.420.400.50+0.22+110.00%22985747.27%
VFC230203C000320002023-01-27 3:41PM EST32.000.200.100.25+0.12+150.00%5221349.81%
VFC230203C000325002023-01-27 12:35PM EST32.500.050.050.15-0.05-50.00%25948.63%
VFC230203C000330002023-01-25 1:50PM EST33.000.070.000.100.00-613049.81%
VFC230203C000340002023-01-26 11:15AM EST34.000.050.000.050.00-116853.52%
VFC230203C000350002023-01-23 3:23PM EST35.000.040.000.050.00-104356.64%
VFC230203C000360002023-01-19 3:50PM EST36.000.050.000.200.00-10285.55%
VFC230203C000380002023-01-17 11:59AM EST38.000.050.002.150.00-13211.91%
VFC230203C000390002023-01-13 9:30AM EST39.000.050.000.050.00--191.41%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC230203P000190002022-12-28 9:30AM EST19.000.220.000.150.00--10198.44%
VFC230203P000210002023-01-03 12:40PM EST21.000.160.002.150.00-12326.76%
VFC230203P000220002023-01-13 12:25PM EST22.000.050.002.150.00-13298.05%
VFC230203P000230002023-01-23 3:23PM EST23.000.030.000.100.00-1030117.97%
VFC230203P000240002023-01-23 9:49AM EST24.000.040.000.150.00-1130110.94%
VFC230203P000250002023-01-25 1:52PM EST25.000.040.000.100.00-198887.50%
VFC230203P000260002023-01-26 2:25PM EST26.000.050.000.100.00-219873.05%
VFC230203P000270002023-01-27 3:00PM EST27.000.050.000.05-0.05-50.00%151,57651.56%
VFC230203P000275002023-01-26 3:39PM EST27.500.140.000.100.00-105951.56%
VFC230203P000280002023-01-27 3:53PM EST28.000.100.050.15-0.15-60.00%2213152.34%
VFC230203P000290002023-01-27 3:56PM EST29.000.210.200.30-0.29-58.00%541,69050.39%
VFC230203P000300002023-01-27 3:58PM EST30.000.500.450.60-0.46-47.92%977552.15%
VFC230203P000310002023-01-27 3:12PM EST31.000.850.901.10-1.05-55.26%132250.59%
VFC230203P000320002023-01-26 1:09PM EST32.002.451.551.80+2.45--349.81%
VFC230203P000325002023-01-20 1:59PM EST32.503.372.002.250.00-21853.71%
VFC230203P000340002023-01-19 9:42AM EST34.005.203.403.700.00-1169.73%
VFC230203P000350002023-01-20 1:12PM EST35.005.854.404.700.00-1082.23%
VFC230203P000360002023-01-19 1:14PM EST36.007.745.305.700.00-1094.14%