UK markets open in 7 hours 55 minutes

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.51-1.49 (-2.19%)
At close: 04:00PM EST
66.01 -0.50 (-0.75%)
After hours: 06:18PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC230120C000350002021-11-10 6:50AM EST35.0053.3839.0043.500.00-20119.80%
VFC230120C000375002021-11-10 6:50AM EST37.5045.1937.0041.000.00--2112.48%
VFC230120C000400002021-11-10 6:50AM EST40.0031.3634.0039.000.00-72104.10%
VFC230120C000425002021-11-10 6:50AM EST42.5028.8531.5036.500.00--496.34%
VFC230120C000450002021-12-31 10:39AM EST45.0028.6720.4024.600.00-1548.72%
VFC230120C000475002021-11-11 9:31AM EST47.5028.6227.1030.500.00-2281.21%
VFC230120C000500002022-01-06 10:38AM EST50.0022.6816.7020.000.00-45341.99%
VFC230120C000550002022-01-06 11:49AM EST55.0019.2012.8015.700.00-2336.73%
VFC230120C000600002022-01-25 2:20PM EST60.0011.4711.2013.10-3.94-25.57%12438.12%
VFC230120C000625002022-01-05 10:18AM EST62.5016.908.3011.800.00-2838.04%
VFC230120C000650002022-01-25 12:23PM EST65.008.908.309.30-1.20-11.88%106332.85%
VFC230120C000675002022-01-25 11:50AM EST67.507.907.808.00-0.10-1.25%99732.09%
VFC230120C000700002022-01-25 10:50AM EST70.006.896.507.00+0.77+12.58%1015332.06%
VFC230120C000725002022-01-19 2:40PM EST72.507.903.606.100.00-65932.00%
VFC230120C000750002022-01-25 10:23AM EST75.004.954.805.50-0.20-3.88%345132.72%
VFC230120C000775002022-01-24 12:50PM EST77.504.394.004.500.00-15631.52%
VFC230120C000800002022-01-21 9:54AM EST80.003.093.404.300.00-436933.21%
VFC230120C000825002022-01-05 10:46AM EST82.506.302.853.300.00-12231.26%
VFC230120C000850002022-01-24 3:36PM EST85.002.702.402.850.00-112431.32%
VFC230120C000875002022-01-20 9:30AM EST87.502.552.002.350.00-1930.84%
VFC230120C000900002022-01-25 12:26PM EST90.001.831.602.10-1.17-39.00%14631.34%
VFC230120C000925002022-01-24 3:40PM EST92.501.651.351.850.00-154631.63%
VFC230120C000950002022-01-18 9:33AM EST95.001.951.101.400.00-115330.47%
VFC230120C000975002021-11-10 6:50AM EST97.502.002.953.700.00--144.26%
VFC230120C001000002022-01-20 3:55PM EST100.000.800.751.150.00-233831.54%
VFC230120C001050002022-01-20 3:55PM EST105.000.620.500.85+0.07+12.73%128731.65%
VFC230120C001100002022-01-25 1:48PM EST110.000.400.250.50-0.21-34.43%2930.30%
VFC230120C001150002022-01-24 2:01PM EST115.000.300.003.900.00-71755.15%
VFC230120C001200002021-12-28 10:47AM EST120.000.100.000.000.00-55012.50%
VFC230120C001250002021-11-17 2:48PM EST125.000.500.050.500.00-3235.96%
VFC230120C001300002021-12-02 12:50PM EST130.000.400.003.700.00-104450.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC230120P000350002022-01-21 9:54AM EST35.000.650.400.950.00-411148.29%
VFC230120P000375002022-01-20 11:37AM EST37.500.720.801.100.00-11445.73%
VFC230120P000400002022-01-24 9:30AM EST40.001.201.102.750.00-12456.08%
VFC230120P000425002022-01-20 12:33PM EST42.501.251.401.700.00-11543.03%
VFC230120P000450002022-01-06 3:47PM EST45.001.351.752.200.00-1442.64%
VFC230120P000475002022-01-20 2:30PM EST47.502.192.252.700.00-101441.70%
VFC230120P000500002022-01-24 9:30AM EST50.003.003.005.300.00-219251.86%
VFC230120P000550002022-01-20 12:18PM EST55.003.754.404.700.00-3954539.21%
VFC230120P000600002022-01-24 2:07PM EST60.005.776.306.600.00-322938.18%
VFC230120P000625002022-01-20 1:07PM EST62.507.007.407.800.00-51,33738.10%
VFC230120P000650002022-01-24 2:07PM EST65.007.958.708.900.00-318837.21%
VFC230120P000675002022-01-20 1:03PM EST67.509.409.7010.800.00-448539.05%
VFC230120P000700002022-01-20 11:03AM EST70.009.7311.1011.900.00-26537.43%
VFC230120P000725002022-01-19 9:55AM EST72.5010.0012.7013.300.00-127236.63%
VFC230120P000750002022-01-04 3:44PM EST75.009.7014.1015.000.00-254736.64%
VFC230120P000775002021-12-13 3:11PM EST77.5012.6012.9013.500.00-1623.26%
VFC230120P000800002021-12-09 11:45AM EST80.0013.5414.2014.700.00-2041819.14%
VFC230120P000825002021-11-10 6:50AM EST82.5011.3014.8015.400.00-110.00%
VFC230120P000850002022-01-05 10:20AM EST85.0015.5020.7024.100.00-1343.16%
VFC230120P000900002021-11-02 11:18AM EST90.0023.0021.7023.000.00-220.00%
VFC230120P001150002021-11-10 6:50AM EST115.0038.6039.0044.000.00-120.00%