UK markets closed

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.50-0.01 (-0.02%)
At close: 04:00PM EST
66.46 -0.04 (-0.06%)
After hours: 05:35PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220218C000450002021-11-04 8:50AM EST45.0029.8028.4030.200.00-12297.36%
VFC220218C000475002021-10-29 10:57AM EST47.5025.2524.3028.000.00-44259.96%
VFC220218C000500002022-01-21 11:34AM EST50.0018.8016.1017.300.00-7966.99%
VFC220218C000550002021-12-28 1:58PM EST55.0016.9510.5013.200.00-2354.98%
VFC220218C000600002022-01-19 2:48PM EST60.0011.367.107.900.00-17450.68%
VFC220218C000625002021-12-27 9:47AM EST62.508.335.105.700.00-43950.44%
VFC220218C000650002022-01-21 3:13PM EST65.004.853.604.000.00-23047.51%
VFC220218C000675002022-01-26 1:00PM EST67.503.002.302.75+0.45+17.65%419447.07%
VFC220218C000700002022-01-26 10:04AM EST70.002.391.351.65+0.69+40.59%148644.29%
VFC220218C000725002022-01-26 11:39AM EST72.500.900.751.35-0.15-14.29%41,21250.39%
VFC220218C000750002022-01-26 10:09AM EST75.000.800.300.65+0.25+45.45%11,89945.61%
VFC220218C000775002022-01-26 12:24PM EST77.500.350.102.300.00-72,85165.85%
VFC220218C000800002022-01-25 2:04PM EST80.000.190.000.250.00-3290547.51%
VFC220218C000825002022-01-26 9:37AM EST82.500.300.001.50-0.10-25.00%1519670.22%
VFC220218C000850002022-01-19 1:10PM EST85.000.170.000.300.00-113353.42%
VFC220218C000875002022-01-06 11:12AM EST87.500.200.001.750.00-1312586.47%
VFC220218C000900002022-01-24 10:52AM EST90.000.050.001.800.00-13093.21%
VFC220218C000925002021-12-28 12:55PM EST92.500.050.000.250.00-1082465.72%
VFC220218C000950002022-01-03 2:29PM EST95.000.080.001.900.00-1772105.96%
VFC220218C001000002021-11-17 9:53AM EST100.000.290.000.200.00-21,64475.59%
VFC220218C001050002022-01-13 1:24PM EST105.000.050.000.050.00-152069.53%
VFC220218C001100002021-11-01 10:00AM EST110.000.060.000.700.00-55109.67%
VFC220218C001150002021-11-10 6:50AM EST115.000.310.100.750.00--1121.29%
VFC220218C001200002021-11-10 6:50AM EST120.000.100.000.750.00--1125.59%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220218P000350002021-11-18 11:27AM EST35.000.050.000.650.00-1234146.88%
VFC220218P000375002021-11-18 11:24AM EST37.500.100.000.500.00-26126.56%
VFC220218P000400002021-12-28 9:32AM EST40.000.050.002.150.00-11159.77%
VFC220218P000475002021-11-10 6:50AM EST47.500.550.100.450.00-5682.13%
VFC220218P000500002022-01-24 2:54PM EST50.000.300.001.550.00-1893.02%
VFC220218P000550002022-01-25 12:49PM EST55.000.380.151.250.00-11,63366.89%
VFC220218P000600002022-01-26 3:07PM EST60.001.000.801.35+0.10+11.11%216552.25%
VFC220218P000625002022-01-25 3:04PM EST62.501.551.401.85+0.15+10.71%137752.98%
VFC220218P000650002022-01-26 12:33PM EST65.002.272.252.55-0.03-1.30%111,22748.29%
VFC220218P000675002022-01-26 12:33PM EST67.503.313.403.80-0.71-17.66%144747.83%
VFC220218P000700002022-01-24 1:22PM EST70.004.404.805.400.00-2075448.24%
VFC220218P000725002022-01-26 12:27PM EST72.506.236.507.40-0.27-4.15%645951.27%
VFC220218P000750002022-01-25 11:32AM EST75.009.008.509.400.00-621351.17%
VFC220218P000775002022-01-24 12:44PM EST77.5011.1010.7012.900.00-111057.08%
VFC220218P000800002021-12-30 10:35AM EST80.007.5013.0014.700.00-62751.42%
VFC220218P000825002022-01-06 12:59PM EST82.5010.2815.7016.900.00-25555.57%