UK markets closed
NIKKEI 225
27,049.47 +178.17 (+0.66%) HANG SENG
22,418.97 +189.47 (+0.85%) CRUDE OIL
111.84 +0.08 (+0.07%) GOLD FUTURES
1,821.30 +0.10 (+0.01%) DOW
30,946.99 -491.31 (-1.56%) BTC-GBP
16,715.46 -490.28 (-2.85%)
V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC220701C00043000 | 2022-05-24 10:42AM EDT | 43.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | - | 0 | 76.76% |
| VFC220701C00045000 | 2022-06-23 11:45AM EDT | 45.00 | 1.84 | 1.35 | 1.55 | 0.00 | - | 1 | 2 | 48.63% |
| VFC220701C00046000 | 2022-06-28 2:42PM EDT | 46.00 | 0.91 | 0.70 | 0.85 | -0.93 | -50.54% | 2 | 67 | 42.68% |
| VFC220701C00047000 | 2022-06-28 1:53PM EDT | 47.00 | 0.63 | 0.30 | 0.40 | -0.37 | -37.00% | 53 | 112 | 40.23% |
| VFC220701C00047500 | 2022-06-28 2:52PM EDT | 47.50 | 0.26 | 0.15 | 0.25 | -0.59 | -69.41% | 6 | 207 | 39.06% |
| VFC220701C00048000 | 2022-06-28 3:54PM EDT | 48.00 | 0.16 | 0.10 | 0.20 | -0.34 | -68.00% | 9 | 78 | 42.58% |
| VFC220701C00049000 | 2022-06-28 2:58PM EDT | 49.00 | 0.05 | 0.00 | 0.20 | -0.16 | -76.19% | 5 | 150 | 55.27% |
| VFC220701C00050000 | 2022-06-27 11:25AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 358 | 55.47% |
| VFC220701C00051000 | 2022-06-16 3:25PM EDT | 51.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 65.43% |
| VFC220701C00052000 | 2022-06-27 9:49AM EDT | 52.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 7 | 27 | 108.01% |
| VFC220701C00052500 | 2022-06-14 12:01PM EDT | 52.50 | 0.13 | 0.00 | 0.40 | 0.00 | - | 9 | 9 | 93.16% |
| VFC220701C00053000 | 2022-06-07 3:36PM EDT | 53.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 14 | 18 | 127.73% |
| VFC220701C00054000 | 2022-06-10 2:09PM EDT | 54.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 182.23% |
| VFC220701C00055000 | 2022-06-09 2:25PM EDT | 55.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 194.04% |
| VFC220701C00056000 | 2022-06-22 11:31AM EDT | 56.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 205.37% |
| VFC220701C00057000 | 2022-05-31 3:35PM EDT | 57.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 133.79% |
| VFC220701C00058000 | 2022-05-31 1:23PM EDT | 58.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 137.89% |
| VFC220701C00060000 | 2022-05-19 2:31PM EDT | 60.00 | 0.51 | 0.00 | 0.55 | 0.00 | - | - | 4 | 168.95% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC220701P00035000 | 2022-06-15 9:45AM EDT | 35.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 277.93% |
| VFC220701P00040000 | 2022-06-17 9:30AM EDT | 40.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 124.81% |
| VFC220701P00042000 | 2022-06-17 9:52AM EDT | 42.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 12 | 13 | 71.88% |
| VFC220701P00042500 | 2022-06-23 2:38PM EDT | 42.50 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 31 | 65.04% |
| VFC220701P00043000 | 2022-06-27 3:09PM EDT | 43.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 17 | 7 | 55.47% |
| VFC220701P00043500 | 2022-06-28 3:07PM EDT | 43.50 | 0.12 | 0.10 | 0.20 | -0.09 | -42.86% | 1 | 57 | 53.52% |
| VFC220701P00044000 | 2022-06-28 3:58PM EDT | 44.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 305 | 469 | 50.20% |
| VFC220701P00045000 | 2022-06-28 2:22PM EDT | 45.00 | 0.26 | 0.30 | 0.45 | +0.07 | +36.84% | 1 | 312 | 46.29% |
| VFC220701P00046000 | 2022-06-28 12:17PM EDT | 46.00 | 0.46 | 0.65 | 0.75 | +0.11 | +31.43% | 1 | 186 | 40.53% |
| VFC220701P00047000 | 2022-06-27 3:46PM EDT | 47.00 | 0.55 | 1.20 | 1.35 | 0.00 | - | 29 | 73 | 40.82% |
| VFC220701P00047500 | 2022-06-28 9:33AM EDT | 47.50 | 0.45 | 1.55 | 1.75 | -0.40 | -47.06% | 10 | 23 | 43.07% |
| VFC220701P00048000 | 2022-06-27 9:31AM EDT | 48.00 | 0.80 | 2.00 | 2.15 | 0.00 | - | 1 | 6 | 43.36% |
| VFC220701P00049000 | 2022-06-21 9:47AM EDT | 49.00 | 2.99 | 2.80 | 3.10 | 0.00 | - | 1 | 8 | 51.56% |
| VFC220701P00050000 | 2022-06-23 10:17AM EDT | 50.00 | 4.04 | 3.80 | 4.50 | 0.00 | - | 3 | 8 | 67.97% |
| VFC220701P00051000 | 2022-06-27 9:32AM EDT | 51.00 | 3.30 | 4.50 | 5.20 | 0.00 | - | 2 | 11 | 83.98% |
| VFC220701P00056000 | 2022-06-09 12:11PM EDT | 56.00 | 7.25 | 7.80 | 10.30 | 0.00 | - | 1 | 0 | 144.92% |
© 2022 Yahoo. All rights reserved.
