UK markets close in 7 hours 38 minutes

V.F. Corporation (VFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.75-1.91 (-5.85%)
At close: 04:00PM EDT
31.00 +0.25 (+0.81%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC221118C000350002022-08-02 3:58PM EDT35.0010.0911.7013.700.00-14321.88%
VFC221118C000375002022-07-06 12:22PM EDT37.508.608.408.600.00--1237.67%
VFC221118C000400002022-08-09 9:30AM EDT40.006.718.308.500.00-211248.88%
VFC221118C000450002022-08-11 10:41AM EDT45.004.904.604.80+0.90+22.50%788190.14%
VFC221118C000475002022-08-10 2:00PM EDT47.502.853.103.40+0.94+49.21%1473166.60%
VFC221118C000500002022-08-11 12:30PM EDT50.002.102.052.25+0.76+56.72%9196147.80%
VFC221118C000525002022-08-11 11:33AM EDT52.501.321.251.40+0.37+38.95%7171131.69%
VFC221118C000550002022-08-11 10:21AM EDT55.000.850.700.85+0.40+88.89%14262118.95%
VFC221118C000575002022-08-11 10:18AM EDT57.500.480.400.50+0.23+92.00%165109.77%
VFC221118C000600002022-08-11 1:58PM EDT60.000.230.200.30+0.02+9.52%5146102.34%
VFC221118C000625002022-07-20 10:10AM EDT62.500.340.000.250.00--2295.12%
VFC221118C000650002022-07-19 2:22PM EDT65.000.200.000.250.00--3599.22%
VFC221118C000700002022-08-10 3:36PM EDT70.000.750.000.60+0.57+316.67%128123.73%
VFC221118C000750002022-07-14 10:11AM EDT75.000.150.000.600.00--12131.45%
VFC221118C000800002022-07-15 9:30AM EDT80.000.010.001.050.00--30153.71%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC221118P000250002022-07-08 10:11AM EDT25.000.380.000.350.00--750.49%
VFC221118P000300002022-08-09 11:13AM EDT30.000.260.050.300.00-11113.43%
VFC221118P000325002022-07-13 3:24PM EDT32.500.700.250.350.00--170.00%
VFC221118P000350002022-08-11 9:44AM EDT35.000.520.400.50-0.18-25.71%351990.00%
VFC221118P000375002022-08-10 9:52AM EDT37.500.870.700.80+0.01+1.16%101490.00%
VFC221118P000400002022-08-09 10:17AM EDT40.001.651.001.150.00-11220.00%
VFC221118P000425002022-08-10 11:42AM EDT42.501.851.551.65-0.29-13.55%3600.00%
VFC221118P000450002022-08-11 10:10AM EDT45.002.302.352.50-1.04-31.14%21880.00%
VFC221118P000475002022-08-10 3:48PM EDT47.504.003.303.60-0.90-18.37%101730.00%
VFC221118P000500002022-08-09 2:20PM EDT50.006.504.705.000.00-12870.00%
VFC221118P000525002022-07-29 12:07PM EDT52.508.706.406.600.00--2340.00%
VFC221118P000550002022-07-28 2:05PM EDT55.008.208.408.600.00--400.00%
VFC221118P000575002022-07-12 10:44AM EDT57.5012.4511.1011.500.00--530.00%
VFC221118P000600002022-07-27 11:20AM EDT60.0014.7212.8013.200.00--2300.00%
VFC221118P000650002022-07-29 1:31PM EDT65.0020.9117.7018.000.00--3780.00%