UK markets open in 6 hours 46 minutes

V.F. Corporation (VFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.07+0.05 (+0.14%)
At close: 04:00PM EDT
35.25 +0.18 (+0.51%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220930C000340002022-09-22 3:50PM EDT34.002.831.501.600.00--173.44%
VFC220930C000350002022-09-27 3:46PM EDT35.000.950.901.00-0.35-26.92%43821272.27%
VFC220930C000360002022-09-27 3:34PM EDT36.000.460.450.55-0.20-30.30%7361,54869.14%
VFC220930C000370002022-09-27 3:55PM EDT37.000.170.150.20-0.18-51.43%793,16360.94%
VFC220930C000380002022-09-27 3:43PM EDT38.000.100.050.10-0.01-9.09%3765262.89%
VFC220930C000390002022-09-27 1:52PM EDT39.000.050.000.10-0.05-50.00%18271.09%
VFC220930C000400002022-09-26 3:53PM EDT40.000.050.000.250.00-81,452102.73%
VFC220930C000410002022-09-27 10:02AM EDT41.000.100.000.05+0.05+100.00%16385.94%
VFC220930C000420002022-09-22 12:42PM EDT42.000.150.000.750.00-41,517173.24%
VFC220930C000425002022-09-20 2:04PM EDT42.500.110.000.750.00-284180.86%
VFC220930C000430002022-09-27 12:25PM EDT43.000.040.000.05-0.07-63.64%22,220107.81%
VFC220930C000435002022-09-26 9:30AM EDT43.500.050.000.750.00-135195.31%
VFC220930C000440002022-09-22 3:33PM EDT44.000.040.000.150.00-9239140.63%
VFC220930C000450002022-09-26 10:12AM EDT45.000.100.000.150.00-2118151.56%
VFC220930C000460002022-09-27 3:05PM EDT46.000.050.000.050.00-11,125135.94%
VFC220930C000470002022-09-26 12:15PM EDT47.000.210.000.750.00-2831241.99%
VFC220930C000475002022-09-12 1:49PM EDT47.500.350.000.750.00--1248.05%
VFC220930C000480002022-09-20 12:11PM EDT48.000.050.000.750.00-122,822254.30%
VFC220930C000490002022-09-23 1:23PM EDT49.000.100.000.750.00-2255266.02%
VFC220930C000500002022-08-30 3:07PM EDT50.000.100.000.750.00-14277.34%
VFC220930C000510002022-08-19 2:49PM EDT51.000.270.000.750.00-11288.28%
VFC220930C000520002022-09-20 2:23PM EDT52.000.050.000.050.00-205224187.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220930P000250002022-09-23 12:21PM EDT25.000.100.000.050.00-11160171.88%
VFC220930P000300002022-09-26 1:26PM EDT30.000.050.000.100.00-113699.61%
VFC220930P000320002022-09-27 2:13PM EDT32.000.140.050.20+0.04+40.00%12680.86%
VFC220930P000330002022-09-27 3:39PM EDT33.000.290.100.30-0.01-3.33%13870.70%
VFC220930P000340002022-09-27 3:56PM EDT34.000.450.450.50+0.05+12.50%502,37573.05%
VFC220930P000350002022-09-27 11:23AM EDT35.000.660.800.90-0.33-33.33%104,10469.82%
VFC220930P000360002022-09-27 2:43PM EDT36.001.551.351.45+0.55+55.00%1992,88266.60%
VFC220930P000370002022-09-26 12:18PM EDT37.002.052.052.200.00-12,12163.28%
VFC220930P000380002022-09-26 11:22AM EDT38.002.762.903.100.00-2,50174061.72%
VFC220930P000390002022-09-26 1:43PM EDT39.003.733.804.100.00-36860.16%
VFC220930P000400002022-09-26 2:36PM EDT40.004.494.805.100.00-33,09871.88%
VFC220930P000410002022-09-26 2:11PM EDT41.005.405.806.100.00-724382.81%
VFC220930P000420002022-09-22 10:20AM EDT42.005.856.807.300.00-17129.30%
VFC220930P000425002022-09-23 12:37PM EDT42.507.136.808.800.00-13180.08%
VFC220930P000430002022-09-22 2:56PM EDT43.006.507.808.000.00-11,012127.34%
VFC220930P000440002022-09-16 11:53AM EDT44.004.298.809.000.00-2563139.06%
VFC220930P000450002022-09-23 3:25PM EDT45.009.528.3011.400.00-164342.97%
VFC220930P000460002022-09-26 3:42PM EDT46.0010.899.8012.000.00-120317.97%
VFC220930P000470002022-09-07 1:08PM EDT47.005.9010.8012.700.00-1670297.66%
VFC220930P000490002022-08-24 2:41PM EDT49.006.1811.6014.300.00--2265.23%
VFC220930P000500002022-09-27 9:52AM EDT50.0014.7014.5015.30+7.43+102.20%10276.56%