UK markets closed

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.06-1.47 (-3.09%)
At close: 04:00PM EDT
46.03 -0.03 (-0.07%)
After hours: 04:40PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220701C000430002022-05-24 10:42AM EDT43.003.403.303.600.00--076.76%
VFC220701C000450002022-06-23 11:45AM EDT45.001.841.351.550.00-1248.63%
VFC220701C000460002022-06-28 2:42PM EDT46.000.910.700.85-0.93-50.54%26742.68%
VFC220701C000470002022-06-28 1:53PM EDT47.000.630.300.40-0.37-37.00%5311240.23%
VFC220701C000475002022-06-28 2:52PM EDT47.500.260.150.25-0.59-69.41%620739.06%
VFC220701C000480002022-06-28 3:54PM EDT48.000.160.100.20-0.34-68.00%97842.58%
VFC220701C000490002022-06-28 2:58PM EDT49.000.050.000.20-0.16-76.19%515055.27%
VFC220701C000500002022-06-27 11:25AM EDT50.000.050.000.100.00-435855.47%
VFC220701C000510002022-06-16 3:25PM EDT51.000.250.000.200.00-11965.43%
VFC220701C000520002022-06-27 9:49AM EDT52.000.050.000.800.00-727108.01%
VFC220701C000525002022-06-14 12:01PM EDT52.500.130.000.400.00-9993.16%
VFC220701C000530002022-06-07 3:36PM EDT53.000.500.001.000.00-1418127.73%
VFC220701C000540002022-06-10 2:09PM EDT54.000.200.002.150.00-27182.23%
VFC220701C000550002022-06-09 2:25PM EDT55.000.100.002.150.00--2194.04%
VFC220701C000560002022-06-22 11:31AM EDT56.000.050.002.150.00-12205.37%
VFC220701C000570002022-05-31 3:35PM EDT57.000.150.000.400.00--1133.79%
VFC220701C000580002022-05-31 1:23PM EDT58.000.100.000.350.00--1137.89%
VFC220701C000600002022-05-19 2:31PM EDT60.000.510.000.550.00--4168.95%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220701P000350002022-06-15 9:45AM EDT35.000.010.002.150.00-11277.93%
VFC220701P000400002022-06-17 9:30AM EDT40.000.300.000.800.00-15124.81%
VFC220701P000420002022-06-17 9:52AM EDT42.000.450.000.350.00-121371.88%
VFC220701P000425002022-06-23 2:38PM EDT42.500.170.050.300.00-13165.04%
VFC220701P000430002022-06-27 3:09PM EDT43.000.050.050.150.00-17755.47%
VFC220701P000435002022-06-28 3:07PM EDT43.500.120.100.20-0.09-42.86%15753.52%
VFC220701P000440002022-06-28 3:58PM EDT44.000.200.150.25+0.10+100.00%30546950.20%
VFC220701P000450002022-06-28 2:22PM EDT45.000.260.300.45+0.07+36.84%131246.29%
VFC220701P000460002022-06-28 12:17PM EDT46.000.460.650.75+0.11+31.43%118640.53%
VFC220701P000470002022-06-27 3:46PM EDT47.000.551.201.350.00-297340.82%
VFC220701P000475002022-06-28 9:33AM EDT47.500.451.551.75-0.40-47.06%102343.07%
VFC220701P000480002022-06-27 9:31AM EDT48.000.802.002.150.00-1643.36%
VFC220701P000490002022-06-21 9:47AM EDT49.002.992.803.100.00-1851.56%
VFC220701P000500002022-06-23 10:17AM EDT50.004.043.804.500.00-3867.97%
VFC220701P000510002022-06-27 9:32AM EDT51.003.304.505.200.00-21183.98%
VFC220701P000560002022-06-09 12:11PM EDT56.007.257.8010.300.00-10144.92%