UK Markets closed

V.F. Corporation (VFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.20+0.04 (+0.14%)
At close: 04:00PM EST
28.20 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC230120C000275002022-08-03 10:21AM EST27.5017.1419.6020.700.00--1625.00%
VFC230120C000350002022-08-10 12:45PM EST35.0012.1812.2014.00+12.18-26413.57%
VFC230120C000375002022-07-27 11:50AM EST37.5010.1010.8011.000.00--9363.67%
VFC230120C000400002022-08-10 12:43PM EST40.008.098.708.90+0.39+5.06%8236319.48%
VFC230120C000425002022-08-09 10:19AM EST42.505.306.907.100.00-40231284.28%
VFC230120C000450002022-08-11 9:11AM EST45.005.505.305.50+0.66+13.64%1305253.66%
VFC230120C000475002022-08-10 8:45AM EST47.503.403.904.10+0.60+21.43%8100226.56%
VFC230120C000500002022-08-11 1:14PM EST50.002.852.802.95+0.75+35.71%1500204.15%
VFC230120C000525002022-08-10 2:47PM EST52.501.651.902.05+0.36+27.91%1247184.62%
VFC230120C000550002022-08-11 12:45PM EST55.001.301.251.40+0.25+23.81%4295169.04%
VFC230120C000575002022-08-11 9:47AM EST57.500.850.800.95+0.10+13.33%28316156.84%
VFC230120C000600002022-08-05 9:50AM EST60.000.450.500.650.00-11160147.36%
VFC230120C000625002022-08-05 9:25AM EST62.500.350.300.450.00-265139.75%
VFC230120C000650002022-08-11 1:37PM EST65.000.210.200.25-0.04-16.00%2390131.64%
VFC230120C000675002022-07-26 12:18PM EST67.500.300.000.250.00-12155124.02%
VFC230120C000700002022-01-04 12:03PM EST70.0012.1010.7011.300.00-177480.03%
VFC230120C000725002021-12-28 3:41PM EST72.508.509.4010.100.00-941452.20%
VFC230120C000750002022-07-21 1:34PM EST75.000.170.000.500.00-10196151.17%
VFC230120C000775002022-01-03 11:37AM EST77.506.907.407.700.00-153404.98%
VFC230120C000800002022-07-22 8:34AM EST80.000.150.000.750.00-1393170.31%
VFC230120C000825002022-01-05 10:46AM EST82.506.305.605.90+1.10+21.15%122366.99%
VFC230120C000850002021-12-30 12:50PM EST85.004.654.605.200.00-416348.24%
VFC230120C000875002021-12-20 1:52PM EST87.503.104.004.500.00-19334.23%
VFC230120C000900002021-12-14 1:21PM EST90.004.103.403.800.00-221319.24%
VFC230120C000925002022-08-01 8:35AM EST92.500.080.000.150.00-9529148.05%
VFC230120C000950002022-08-11 8:34AM EST95.000.050.000.50+0.05-1151178.13%
VFC230120C000975002021-11-10 6:50AM EST97.502.001.853.900.00--1307.86%
VFC230120C001000002022-08-11 8:34AM EST100.000.050.000.50+0.05-1340183.98%
VFC230120C001050002022-07-27 8:35AM EST105.000.150.000.250.00-1276171.48%
VFC230120C001100002021-11-10 6:50AM EST110.001.001.352.000.00-24280.47%
VFC230120C001150002021-11-10 6:50AM EST115.000.631.051.500.00-112268.46%
VFC230120C001200002021-12-28 10:47AM EST120.000.100.351.750.00-550262.40%
VFC230120C001250002021-11-17 2:48PM EST125.000.500.050.500.00-32210.94%
VFC230120C001300002021-12-02 12:50PM EST130.000.400.000.000.00-154450.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC230120P000225002022-08-05 11:12AM EST22.500.090.000.200.00--1251.27%
VFC230120P000250002022-08-01 8:46AM EST25.000.250.000.250.00--5434.77%
VFC230120P000275002022-07-29 1:19PM EST27.500.400.000.350.00--5516.99%
VFC230120P000300002022-08-05 10:19AM EST30.000.540.250.450.00--140.00%
VFC230120P000325002022-08-10 11:47AM EST32.500.690.500.65-0.16-18.82%5650.00%
VFC230120P000350002022-08-10 8:48AM EST35.001.000.750.90-0.05-4.76%11500.00%
VFC230120P000375002022-08-10 2:31PM EST37.501.351.101.25-0.33-19.64%1720.00%
VFC230120P000400002022-08-11 11:51AM EST40.001.701.601.75-0.65-27.66%111,2400.00%
VFC230120P000425002022-08-08 11:05AM EST42.502.852.302.400.00-14370.00%
VFC230120P000450002022-08-10 9:48AM EST45.003.483.103.30-0.62-15.12%12090.00%
VFC230120P000475002022-08-04 8:49AM EST47.505.504.304.500.00-12880.00%
VFC230120P000500002022-08-11 9:28AM EST50.005.505.605.90-1.50-21.43%234,7880.00%
VFC230120P000525002022-07-29 12:14PM EST52.509.647.207.500.00--3290.00%
VFC230120P000550002022-07-05 11:30AM EST55.0012.0011.0011.300.00-29610.00%
VFC230120P000600002022-07-18 9:12AM EST60.0014.9513.3013.600.00-22360.00%
VFC230120P000625002021-12-29 10:39AM EST62.505.505.005.200.00-21,3290.00%
VFC230120P000650002021-12-29 12:32PM EST65.006.405.906.300.00-41900.00%
VFC230120P000675002021-12-29 12:45PM EST67.507.506.907.200.00-44630.00%
VFC230120P000700002022-08-09 10:23AM EST70.0025.4222.7023.900.00-12600.00%
VFC230120P000725002022-01-03 11:27AM EST72.509.609.2010.500.00-12690.00%
VFC230120P000750002022-08-08 11:18AM EST75.0029.5026.4029.800.00-24280.00%
VFC230120P000775002021-12-13 3:11PM EST77.5012.6011.7012.200.00-100.00%
VFC230120P000800002021-12-09 11:45AM EST80.0013.5413.2014.800.00-204180.00%
VFC230120P000825002021-11-10 6:50AM EST82.5011.3014.7015.300.00-110.00%
VFC230120P000850002022-01-05 10:20AM EST85.0015.5016.5018.10-1.89-10.87%140.00%
VFC230120P000900002021-11-02 11:18AM EST90.0023.0021.7023.000.00--20.00%
VFC230120P001150002021-11-10 6:50AM EST115.0038.6039.6041.900.00-120.00%