UK markets open in 6 hours 25 minutes

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.00+1.37 (+2.06%)
At close: 04:00PM EST
67.54 -0.46 (-0.68%)
After hours: 07:28PM EST
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220715C000350002022-01-20 1:35PM EST35.0032.4031.7034.700.00-4651.32%
VFC220715C000400002021-12-09 9:38AM EST40.0036.9731.5033.900.00-11103.06%
VFC220715C000450002021-12-29 1:41PM EST45.0027.9122.6024.400.00--354.39%
VFC220715C000500002021-11-10 6:50AM EST50.0024.3026.3027.000.00-115102.00%
VFC220715C000550002021-11-10 6:50AM EST55.0014.4021.9024.200.00-32394.96%
VFC220715C000600002021-12-29 2:40PM EST60.0014.3010.2011.400.00-15937.96%
VFC220715C000625002021-11-11 3:02PM EST62.5015.3515.8016.500.00-52174.61%
VFC220715C000650002021-12-28 10:53AM EST65.0010.257.408.000.00-1535.06%
VFC220715C000675002022-01-20 3:33PM EST67.505.706.106.800.00-32435.27%
VFC220715C000700002022-01-21 1:03PM EST70.005.504.905.60+0.50+10.00%20226234.64%
VFC220715C000725002022-01-20 9:30AM EST72.505.004.004.300.00-11332.70%
VFC220715C000750002022-01-21 3:25PM EST75.003.363.103.60+0.50+17.48%391,01133.24%
VFC220715C000775002022-01-20 12:00PM EST77.502.802.453.000.00-3315633.68%
VFC220715C000800002022-01-21 2:30PM EST80.002.101.852.15-0.25-10.64%1623331.87%
VFC220715C000825002021-12-17 12:32PM EST82.503.402.202.600.00-2737.95%
VFC220715C000850002022-01-07 11:32AM EST85.002.101.001.300.00-12531.54%
VFC220715C000875002021-12-23 3:24PM EST87.501.290.801.050.00-82331.89%
VFC220715C000900002022-01-20 2:21PM EST90.000.570.550.750.00-16031.15%
VFC220715C000925002021-11-10 6:50AM EST92.501.252.102.550.00--148.61%
VFC220715C000950002021-12-14 2:08PM EST95.001.250.400.650.00-709334.06%
VFC220715C000975002021-12-30 9:49AM EST97.500.550.200.350.00-333731.45%
VFC220715C001000002022-01-18 1:22PM EST100.000.270.050.300.00-5632.18%
VFC220715C001050002022-01-05 9:30AM EST105.000.290.000.200.00-2932.86%
VFC220715C001100002021-11-17 10:02AM EST110.000.400.000.350.00-51839.28%
VFC220715C001200002021-11-10 6:50AM EST120.000.450.000.450.00-3346.78%
VFC220715C001250002021-11-10 6:50AM EST125.001.200.750.750.00--254.47%
VFC220715C001300002021-11-10 6:50AM EST130.000.400.004.600.00-4674.33%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220715P000375002022-01-20 1:24PM EST37.500.270.100.35+0.27--251.76%
VFC220715P000400002022-01-20 12:06PM EST40.000.220.200.450.00-4549.46%
VFC220715P000425002022-01-20 11:37AM EST42.500.300.200.600.00-11,04047.75%
VFC220715P000450002021-11-10 6:50AM EST45.000.870.301.050.00-1249.88%
VFC220715P000475002021-11-10 6:50AM EST47.502.400.601.600.00-1151.25%
VFC220715P000500002022-01-21 12:27PM EST50.001.051.001.30-0.10-8.70%575142.73%
VFC220715P000550002022-01-21 3:24PM EST55.002.001.852.100.00-153939.84%
VFC220715P000600002022-01-20 2:12PM EST60.003.403.203.500.00-292338.62%
VFC220715P000625002022-01-21 9:31AM EST62.504.654.104.50+0.37+8.64%136638.67%
VFC220715P000650002022-01-20 3:59PM EST65.005.755.105.400.00-20738837.32%
VFC220715P000675002022-01-20 9:46AM EST67.505.566.306.700.00-118337.45%
VFC220715P000700002022-01-21 10:17AM EST70.008.507.508.10+1.90+28.79%2001,04237.34%
VFC220715P000725002022-01-19 12:11PM EST72.507.109.109.700.00-12137.59%
VFC220715P000750002021-11-22 12:26PM EST75.007.7010.3010.700.00-21733.83%
VFC220715P000775002021-11-10 6:50AM EST77.5014.408.6011.100.00-3624.96%
VFC220715P000800002021-10-22 1:04PM EST80.0012.380.000.000.00-500.00%
VFC220715P000825002021-11-10 6:50AM EST82.5017.9011.6012.200.00-110.00%
VFC220715P000850002021-11-10 6:50AM EST85.0020.6013.3014.000.00-330.00%
VFC220715P000900002021-11-02 11:45AM EST90.0020.6019.0020.300.00--10.00%
VFC220715P000925002021-11-10 6:50AM EST92.5027.2019.0019.600.00-1110.00%
VFC220715P000950002021-11-10 6:50AM EST95.0019.5020.7022.100.00--10.00%
VFC220715P001000002021-11-10 6:50AM EST100.0033.6525.5026.000.00--10.00%
VFC220715P001100002021-11-10 6:50AM EST110.0029.7034.4035.700.00--30.00%