UK markets closed

V.F. Corporation (VFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.13-0.04 (-0.09%)
At close: 04:00PM EDT
44.34 +0.21 (+0.48%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC230120C000350002022-05-20 9:32AM EDT35.0012.7510.9013.600.00-6657.79%
VFC230120C000375002021-11-10 7:50AM EDT37.5045.1937.0041.000.00--2410.11%
VFC230120C000400002022-07-01 12:13PM EDT40.006.806.407.40-2.00-22.73%4816840.69%
VFC230120C000425002022-06-30 2:34PM EDT42.505.774.905.600.00-1036.89%
VFC230120C000450002022-06-30 2:34PM EDT45.004.103.904.30-0.34-7.66%2622435.72%
VFC230120C000475002022-07-01 2:52PM EDT47.503.102.953.20-1.14-26.89%267234.55%
VFC230120C000500002022-07-01 3:29PM EDT50.002.302.202.40-1.30-36.11%2034.20%
VFC230120C000525002022-06-23 9:34AM EDT52.502.501.302.100.00-1936.79%
VFC230120C000550002022-06-29 1:41PM EDT55.001.221.051.500.00-428435.74%
VFC230120C000575002022-06-29 11:05AM EDT57.501.000.801.100.00-329635.43%
VFC230120C000600002022-07-01 3:31PM EDT60.000.620.600.80-0.05-7.46%1013335.18%
VFC230120C000625002022-06-29 10:42AM EDT62.500.600.400.800.00-184938.23%
VFC230120C000650002022-07-01 12:41PM EDT65.000.400.300.50-0.30-42.86%238436.40%
VFC230120C000675002022-06-17 9:30AM EDT67.500.400.200.800.00-212643.75%
VFC230120C000700002022-05-25 12:27PM EDT70.000.450.200.700.00-419544.75%
VFC230120C000725002022-06-23 11:35AM EDT72.500.400.200.800.00-16748.68%
VFC230120C000750002022-06-24 2:52PM EDT75.000.250.200.30-0.20-44.44%120141.16%
VFC230120C000775002022-05-05 9:32AM EDT77.500.400.200.800.00-26253.13%
VFC230120C000800002022-06-28 9:37AM EDT80.000.700.000.800.00-138955.20%
VFC230120C000825002022-05-06 9:30AM EDT82.500.300.100.700.00-21255.47%
VFC230120C000850002022-04-27 11:21AM EDT85.000.700.100.500.00-43353.37%
VFC230120C000875002022-06-28 12:07PM EDT87.500.200.000.250.00-23948.49%
VFC230120C000900002022-06-27 2:21PM EDT90.000.200.000.250.00-2050.00%
VFC230120C000925002022-05-26 9:33AM EDT92.500.250.100.300.00-152753.13%
VFC230120C000950002022-06-24 9:34AM EDT95.000.200.000.600.00-115154.59%
VFC230120C000975002022-04-04 9:33AM EDT97.500.200.000.000.00-2825.00%
VFC230120C001000002022-06-30 9:36AM EDT100.000.150.000.600.00-134057.42%
VFC230120C001050002022-06-15 9:36AM EDT105.000.250.000.400.00-127756.25%
VFC230120C001100002022-06-27 2:21PM EDT110.000.100.000.250.00-21654.88%
VFC230120C001150002022-01-24 3:01PM EDT115.000.300.002.850.00-71787.70%
VFC230120C001200002022-01-28 10:31AM EDT120.001.000.000.500.00-55065.14%
VFC230120C001250002021-11-17 3:48PM EDT125.000.500.050.500.00-3268.16%
VFC230120C001300002021-12-02 1:50PM EDT130.000.400.003.700.00-1044101.07%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC230120P000250002022-05-23 12:03PM EDT25.000.510.002.500.00-14571.14%
VFC230120P000275002022-06-23 9:30AM EDT27.500.650.600.850.00-15252.15%
VFC230120P000300002022-06-21 12:19PM EDT30.000.750.701.600.00-1851.66%
VFC230120P000325002022-06-29 1:18PM EDT32.501.251.151.350.00-15546.51%
VFC230120P000350002022-06-27 12:07PM EDT35.001.301.352.050.00-111246.66%
VFC230120P000375002022-06-30 9:53AM EDT37.502.602.052.500.00-26442.70%
VFC230120P000400002022-06-28 9:50AM EDT40.002.202.803.200.00-11,23640.11%
VFC230120P000425002022-06-27 2:11PM EDT42.503.103.904.200.00-4342538.73%
VFC230120P000450002022-06-23 3:25PM EDT45.004.505.105.500.00-119738.26%
VFC230120P000475002022-06-29 10:00AM EDT47.506.306.406.900.00-1025237.10%
VFC230120P000500002022-07-01 11:22AM EDT50.008.708.108.60+1.50+20.83%24,79336.89%
VFC230120P000525002022-06-14 10:43AM EDT52.509.709.5010.500.00-132837.07%
VFC230120P000550002022-06-15 10:36AM EDT55.0010.7511.3014.100.00-196450.95%
VFC230120P000575002022-05-25 2:33PM EDT57.5013.2010.9011.700.00-6120.00%
VFC230120P000600002022-06-28 10:47AM EDT60.0013.6015.6018.600.00-223554.93%
VFC230120P000625002022-06-28 9:57AM EDT62.5017.5018.6019.700.00-5044.75%
VFC230120P000650002022-06-28 2:33PM EDT65.0019.4520.9022.300.00-120548.95%
VFC230120P000675002022-05-23 1:01PM EDT67.5022.2022.0022.600.00-14850.00%
VFC230120P000700002022-05-25 10:14AM EDT70.0024.5322.6023.800.00-1700.00%
VFC230120P000725002022-06-17 2:38PM EDT72.5027.0027.0030.800.00-112667.97%
VFC230120P000750002022-06-10 10:06AM EDT75.0027.8729.4033.500.00-442972.58%
VFC230120P000775002022-06-24 1:49PM EDT77.5030.1531.4036.000.00-1075.10%
VFC230120P000800002022-06-10 10:07AM EDT80.0032.8034.4038.200.00-542474.44%
VFC230120P000825002021-11-10 7:50AM EDT82.5011.3014.8015.400.00-110.00%
VFC230120P000850002022-01-05 11:20AM EDT85.0015.5024.5025.500.00-130.00%
VFC230120P000900002021-11-02 12:18PM EDT90.0023.0021.7023.000.00-220.00%
VFC230120P001150002021-11-10 7:50AM EDT115.0038.6039.0044.000.00-120.00%