UK markets open in 6 hours 46 minutes
NIKKEI 225
26,571.87 0.00 (0.00%) HANG SENG
17,860.31 +5.17 (+0.03%) CRUDE OIL
78.62 +0.12 (+0.15%) GOLD FUTURES
1,637.00 +0.80 (+0.05%) DOW
29,134.99 -125.82 (-0.43%) BTC-GBP
17,800.54 -184.17 (-1.02%)
V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC220930C00034000 | 2022-09-22 3:50PM EDT | 34.00 | 2.83 | 1.50 | 1.60 | 0.00 | - | - | 1 | 73.44% |
| VFC220930C00035000 | 2022-09-27 3:46PM EDT | 35.00 | 0.95 | 0.90 | 1.00 | -0.35 | -26.92% | 438 | 212 | 72.27% |
| VFC220930C00036000 | 2022-09-27 3:34PM EDT | 36.00 | 0.46 | 0.45 | 0.55 | -0.20 | -30.30% | 736 | 1,548 | 69.14% |
| VFC220930C00037000 | 2022-09-27 3:55PM EDT | 37.00 | 0.17 | 0.15 | 0.20 | -0.18 | -51.43% | 79 | 3,163 | 60.94% |
| VFC220930C00038000 | 2022-09-27 3:43PM EDT | 38.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 37 | 652 | 62.89% |
| VFC220930C00039000 | 2022-09-27 1:52PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 82 | 71.09% |
| VFC220930C00040000 | 2022-09-26 3:53PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 1,452 | 102.73% |
| VFC220930C00041000 | 2022-09-27 10:02AM EDT | 41.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 63 | 85.94% |
| VFC220930C00042000 | 2022-09-22 12:42PM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 1,517 | 173.24% |
| VFC220930C00042500 | 2022-09-20 2:04PM EDT | 42.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 84 | 180.86% |
| VFC220930C00043000 | 2022-09-27 12:25PM EDT | 43.00 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 2 | 2,220 | 107.81% |
| VFC220930C00043500 | 2022-09-26 9:30AM EDT | 43.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 195.31% |
| VFC220930C00044000 | 2022-09-22 3:33PM EDT | 44.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 9 | 239 | 140.63% |
| VFC220930C00045000 | 2022-09-26 10:12AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 118 | 151.56% |
| VFC220930C00046000 | 2022-09-27 3:05PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,125 | 135.94% |
| VFC220930C00047000 | 2022-09-26 12:15PM EDT | 47.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 831 | 241.99% |
| VFC220930C00047500 | 2022-09-12 1:49PM EDT | 47.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 248.05% |
| VFC220930C00048000 | 2022-09-20 12:11PM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 2,822 | 254.30% |
| VFC220930C00049000 | 2022-09-23 1:23PM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 255 | 266.02% |
| VFC220930C00050000 | 2022-08-30 3:07PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 277.34% |
| VFC220930C00051000 | 2022-08-19 2:49PM EDT | 51.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 288.28% |
| VFC220930C00052000 | 2022-09-20 2:23PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 205 | 224 | 187.50% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC220930P00025000 | 2022-09-23 12:21PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 160 | 171.88% |
| VFC220930P00030000 | 2022-09-26 1:26PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 36 | 99.61% |
| VFC220930P00032000 | 2022-09-27 2:13PM EDT | 32.00 | 0.14 | 0.05 | 0.20 | +0.04 | +40.00% | 1 | 26 | 80.86% |
| VFC220930P00033000 | 2022-09-27 3:39PM EDT | 33.00 | 0.29 | 0.10 | 0.30 | -0.01 | -3.33% | 1 | 38 | 70.70% |
| VFC220930P00034000 | 2022-09-27 3:56PM EDT | 34.00 | 0.45 | 0.45 | 0.50 | +0.05 | +12.50% | 50 | 2,375 | 73.05% |
| VFC220930P00035000 | 2022-09-27 11:23AM EDT | 35.00 | 0.66 | 0.80 | 0.90 | -0.33 | -33.33% | 10 | 4,104 | 69.82% |
| VFC220930P00036000 | 2022-09-27 2:43PM EDT | 36.00 | 1.55 | 1.35 | 1.45 | +0.55 | +55.00% | 199 | 2,882 | 66.60% |
| VFC220930P00037000 | 2022-09-26 12:18PM EDT | 37.00 | 2.05 | 2.05 | 2.20 | 0.00 | - | 1 | 2,121 | 63.28% |
| VFC220930P00038000 | 2022-09-26 11:22AM EDT | 38.00 | 2.76 | 2.90 | 3.10 | 0.00 | - | 2,501 | 740 | 61.72% |
| VFC220930P00039000 | 2022-09-26 1:43PM EDT | 39.00 | 3.73 | 3.80 | 4.10 | 0.00 | - | 3 | 68 | 60.16% |
| VFC220930P00040000 | 2022-09-26 2:36PM EDT | 40.00 | 4.49 | 4.80 | 5.10 | 0.00 | - | 3 | 3,098 | 71.88% |
| VFC220930P00041000 | 2022-09-26 2:11PM EDT | 41.00 | 5.40 | 5.80 | 6.10 | 0.00 | - | 7 | 243 | 82.81% |
| VFC220930P00042000 | 2022-09-22 10:20AM EDT | 42.00 | 5.85 | 6.80 | 7.30 | 0.00 | - | 1 | 7 | 129.30% |
| VFC220930P00042500 | 2022-09-23 12:37PM EDT | 42.50 | 7.13 | 6.80 | 8.80 | 0.00 | - | 1 | 3 | 180.08% |
| VFC220930P00043000 | 2022-09-22 2:56PM EDT | 43.00 | 6.50 | 7.80 | 8.00 | 0.00 | - | 1 | 1,012 | 127.34% |
| VFC220930P00044000 | 2022-09-16 11:53AM EDT | 44.00 | 4.29 | 8.80 | 9.00 | 0.00 | - | 2 | 563 | 139.06% |
| VFC220930P00045000 | 2022-09-23 3:25PM EDT | 45.00 | 9.52 | 8.30 | 11.40 | 0.00 | - | 1 | 64 | 342.97% |
| VFC220930P00046000 | 2022-09-26 3:42PM EDT | 46.00 | 10.89 | 9.80 | 12.00 | 0.00 | - | 1 | 20 | 317.97% |
| VFC220930P00047000 | 2022-09-07 1:08PM EDT | 47.00 | 5.90 | 10.80 | 12.70 | 0.00 | - | 167 | 0 | 297.66% |
| VFC220930P00049000 | 2022-08-24 2:41PM EDT | 49.00 | 6.18 | 11.60 | 14.30 | 0.00 | - | - | 2 | 265.23% |
| VFC220930P00050000 | 2022-09-27 9:52AM EDT | 50.00 | 14.70 | 14.50 | 15.30 | +7.43 | +102.20% | 1 | 0 | 276.56% |
© 2022 Yahoo. All rights reserved.
