UK markets close in 4 hours 40 minutes

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
46.28 +0.22 (+0.48%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220715C000350002022-06-24 9:49AM EDT35.0012.600.000.000.00-110.00%
VFC220715C000400002022-06-10 11:17AM EDT40.007.840.000.000.00-120.00%
VFC220715C000425002022-06-14 10:06AM EDT42.504.800.000.000.00-110.00%
VFC220715C000440002022-06-28 10:05AM EDT44.004.150.000.000.00-400.00%
VFC220715C000450002022-06-27 12:25PM EDT45.003.030.000.000.00-200.00%
VFC220715C000460002022-06-23 1:38PM EDT46.001.600.000.000.00--100.00%
VFC220715C000470002022-06-28 11:28AM EDT47.001.600.000.000.00-3003.13%
VFC220715C000475002022-06-28 3:24PM EDT47.500.860.000.000.00-5803.13%
VFC220715C000480002022-06-27 2:31PM EDT48.001.250.000.000.00-6236.25%
VFC220715C000490002022-06-28 10:51AM EDT49.000.800.000.000.00-7306.25%
VFC220715C000500002022-06-28 3:55PM EDT50.000.250.000.000.00-13240412.50%
VFC220715C000510002022-06-27 2:56PM EDT51.000.300.000.000.00-4012.50%
VFC220715C000520002022-06-28 3:54PM EDT52.000.100.000.000.00-114212.50%
VFC220715C000525002022-06-28 9:31AM EDT52.500.150.000.000.00-2012.50%
VFC220715C000530002022-06-27 10:35AM EDT53.000.090.000.000.00-41012.50%
VFC220715C000540002022-06-27 3:52PM EDT54.000.050.000.000.00--212.50%
VFC220715C000550002022-06-27 11:22AM EDT55.000.040.000.000.00-620325.00%
VFC220715C000575002022-06-15 10:47AM EDT57.500.070.000.000.00-1025.00%
VFC220715C000600002022-06-27 2:51PM EDT60.000.090.000.000.00-228425.00%
VFC220715C000625002022-06-28 3:06PM EDT62.500.050.000.000.00-2025.00%
VFC220715C000650002022-05-24 12:20PM EDT65.000.150.000.100.00-1012874.22%
VFC220715C000675002022-06-02 3:20PM EDT67.500.050.000.000.00-113150.00%
VFC220715C000700002022-06-13 10:10AM EDT70.000.050.000.000.00-135950.00%
VFC220715C000725002022-04-21 9:30AM EDT72.500.160.000.850.00-317134.77%
VFC220715C000750002022-05-23 11:42AM EDT75.000.030.000.050.00-974191.41%
VFC220715C000775002022-06-15 10:53AM EDT77.500.050.000.000.00-5515550.00%
VFC220715C000800002022-03-04 1:32PM EDT80.000.250.000.750.00-1209151.95%
VFC220715C000825002022-05-25 9:30AM EDT82.500.010.000.000.00-5750.00%
VFC220715C000850002022-05-05 9:30AM EDT85.000.010.000.050.00-719110.94%
VFC220715C000875002022-03-11 3:00PM EDT87.500.100.000.500.00-1026158.20%
VFC220715C000900002022-05-18 11:48AM EDT90.000.100.000.050.00-860120.31%
VFC220715C000925002021-11-10 7:50AM EDT92.501.252.102.550.00--1278.81%
VFC220715C000950002022-02-17 1:02PM EDT95.000.080.000.250.00-888156.25%
VFC220715C000975002022-05-26 12:25PM EDT97.500.050.000.200.00-3533155.86%
VFC220715C001000002022-04-25 2:44PM EDT100.000.200.000.500.00-54183.20%
VFC220715C001050002022-01-05 10:30AM EDT105.000.290.000.000.00-2950.00%
VFC220715C001100002021-11-17 11:02AM EDT110.000.400.000.350.00-518190.23%
VFC220715C001200002021-11-10 7:50AM EDT120.000.450.000.450.00-33212.70%
VFC220715C001250002021-11-10 7:50AM EDT125.001.200.750.750.00--2269.43%
VFC220715C001300002021-11-10 7:50AM EDT130.000.400.004.600.00-46355.76%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220715P000300002022-05-19 3:57PM EDT30.000.320.001.000.00--9148.83%
VFC220715P000325002022-05-25 3:57PM EDT32.500.290.000.150.00-22084.38%
VFC220715P000350002022-06-21 11:08AM EDT35.000.100.000.000.00-2025.00%
VFC220715P000375002022-06-23 12:54PM EDT37.500.100.000.000.00-15125.00%
VFC220715P000390002022-06-22 12:04PM EDT39.000.190.000.000.00--225.00%
VFC220715P000400002022-06-24 12:00PM EDT40.000.170.000.000.00-2012.50%
VFC220715P000410002022-06-28 10:15AM EDT41.000.100.000.000.00-3012.50%
VFC220715P000420002022-06-28 12:01PM EDT42.000.240.000.000.00-11311412.50%
VFC220715P000425002022-06-28 9:53AM EDT42.500.250.000.000.00-12,99012.50%
VFC220715P000430002022-06-27 12:26PM EDT43.000.350.000.000.00-10306.25%
VFC220715P000435002022-06-28 12:17PM EDT43.500.450.000.000.00-6176.25%
VFC220715P000440002022-06-28 2:27PM EDT44.000.650.000.000.00-3236.25%
VFC220715P000450002022-06-28 2:53PM EDT45.000.910.000.000.00-9903.13%
VFC220715P000460002022-06-28 11:23AM EDT46.000.950.000.000.00-54740.20%
VFC220715P000470002022-06-23 2:17PM EDT47.002.300.000.000.00--00.00%
VFC220715P000475002022-06-28 11:35AM EDT47.501.650.000.000.00-1000.00%
VFC220715P000480002022-06-28 11:36AM EDT48.001.900.000.000.00-58660.00%
VFC220715P000500002022-06-28 1:35PM EDT50.003.550.000.000.00-907590.00%
VFC220715P000525002022-06-28 10:58AM EDT52.505.150.000.000.00-21720.00%
VFC220715P000550002022-06-27 3:15PM EDT55.007.550.000.000.00-23750.00%
VFC220715P000575002022-06-10 1:19PM EDT57.509.870.000.000.00-300.00%
VFC220715P000600002022-06-14 12:00PM EDT60.0014.370.000.000.00-100.00%
VFC220715P000625002022-06-13 10:44AM EDT62.5017.500.000.000.00-200.00%
VFC220715P000650002022-05-02 2:26PM EDT65.0014.4115.5015.800.00-253290.00%
VFC220715P000675002022-05-13 9:30AM EDT67.5020.350.000.000.00-100.00%
VFC220715P000700002022-06-21 11:10AM EDT70.0023.500.000.000.00-200.00%
VFC220715P000725002022-05-25 12:15PM EDT72.5026.1224.2024.900.00-100.00%
VFC220715P000750002022-06-13 11:34AM EDT75.0029.750.000.000.00-500.00%
VFC220715P000775002022-05-04 12:56PM EDT77.5027.0326.7029.100.00-170.00%
VFC220715P000800002022-05-24 3:17PM EDT80.0035.0032.9034.000.00-20113.28%
VFC220715P000825002021-11-10 7:50AM EDT82.5017.9011.6012.200.00-110.00%
VFC220715P000850002021-11-10 7:50AM EDT85.0020.6013.3014.000.00-330.00%
VFC220715P000900002021-11-02 12:45PM EDT90.0020.6019.0020.300.00--10.00%
VFC220715P000925002021-11-10 7:50AM EDT92.5027.2019.0019.600.00-1110.00%
VFC220715P000950002021-11-10 7:50AM EDT95.0019.5020.7022.100.00--10.00%
VFC220715P001000002022-03-14 2:34PM EDT100.0047.500.000.000.00-100.00%
VFC220715P001100002021-11-10 7:50AM EDT110.0029.7034.4035.700.00--30.00%