VFC - V.F. Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC230616C00012000 | 2023-05-23 10:53AM EDT | 12.00 | 7.70 | 7.20 | 8.00 | 0.00 | - | - | 0 | 125.00% |
| VFC230616C00012500 | 2023-05-23 12:35PM EDT | 12.50 | 7.00 | 6.90 | 7.50 | 0.00 | - | 5 | 6 | 172.66% |
| VFC230616C00013000 | 2023-05-23 11:28AM EDT | 13.00 | 6.70 | 6.20 | 7.00 | 0.00 | - | - | 2 | 106.25% |
| VFC230616C00015000 | 2023-06-05 3:44PM EDT | 15.00 | 2.90 | 4.30 | 5.00 | 0.00 | - | 1 | 21 | 98.44% |
| VFC230616C00015500 | 2023-06-01 11:11AM EDT | 15.50 | 1.65 | 3.70 | 4.50 | 0.00 | - | 1 | 13 | 65.63% |
| VFC230616C00016000 | 2023-05-22 11:57AM EDT | 16.00 | 3.80 | 3.30 | 4.00 | 0.00 | - | - | 2 | 78.91% |
| VFC230616C00016500 | 2023-06-02 3:46PM EDT | 16.50 | 1.70 | 2.70 | 3.70 | 0.00 | - | 1 | 0 | 80.08% |
| VFC230616C00017000 | 2023-06-07 3:27PM EDT | 17.00 | 2.61 | 2.50 | 2.70 | +0.41 | +18.64% | 442 | 1,970 | 69.53% |
| VFC230616C00017500 | 2023-06-07 2:20PM EDT | 17.50 | 2.20 | 1.95 | 2.30 | +0.52 | +30.95% | 11 | 1,272 | 72.85% |
| VFC230616C00018000 | 2023-06-06 1:55PM EDT | 18.00 | 1.57 | 1.55 | 1.75 | +0.37 | +30.83% | 3 | 3,736 | 54.69% |
| VFC230616C00018500 | 2023-06-07 3:32PM EDT | 18.50 | 1.20 | 1.10 | 1.25 | +0.35 | +41.18% | 37 | 994 | 42.77% |
| VFC230616C00019000 | 2023-06-07 3:49PM EDT | 19.00 | 0.85 | 0.75 | 0.85 | +0.34 | +66.67% | 404 | 2,834 | 39.26% |
| VFC230616C00019500 | 2023-06-07 3:59PM EDT | 19.50 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 286 | 438 | 42.97% |
| VFC230616C00020000 | 2023-06-07 3:55PM EDT | 20.00 | 0.37 | 0.30 | 0.40 | +0.15 | +68.18% | 122 | 6,574 | 44.53% |
| VFC230616C00020500 | 2023-06-07 3:28PM EDT | 20.50 | 0.21 | 0.20 | 0.25 | +0.09 | +75.00% | 84 | 1,249 | 45.12% |
| VFC230616C00021000 | 2023-06-07 3:41PM EDT | 21.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 14 | 210 | 45.90% |
| VFC230616C00021500 | 2023-06-07 3:44PM EDT | 21.50 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 12 | 172 | 48.44% |
| VFC230616C00022000 | 2023-06-07 12:50PM EDT | 22.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 1,203 | 52.34% |
| VFC230616C00022500 | 2023-06-07 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24,198 | 54.30% |
| VFC230616C00023000 | 2023-05-26 12:03PM EDT | 23.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 126 | 75.39% |
| VFC230616C00023500 | 2023-05-26 11:25AM EDT | 23.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 115.63% |
| VFC230616C00024000 | 2023-05-25 9:33AM EDT | 24.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 14 | 64.06% |
| VFC230616C00024500 | 2023-05-23 3:56PM EDT | 24.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 163 | 69.53% |
| VFC230616C00025000 | 2023-06-06 3:30PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 4,924 | 75.00% |
| VFC230616C00025500 | 2023-05-22 1:41PM EDT | 25.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 51 | 145.90% |
| VFC230616C00026000 | 2023-05-22 2:00PM EDT | 26.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 13 | 152.73% |
| VFC230616C00027000 | 2023-05-23 3:57PM EDT | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 93.75% |
| VFC230616C00027500 | 2023-06-07 3:45PM EDT | 27.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 16 | 1,227 | 98.44% |
| VFC230616C00030000 | 2023-06-06 9:48AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,623 | 118.75% |
| VFC230616C00032500 | 2023-05-05 3:07PM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 1,110 | 136.72% |
| VFC230616C00035000 | 2023-05-23 12:20PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 2,254 | 153.13% |
| VFC230616C00037500 | 2023-04-17 9:51AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,269 | 184.38% |
| VFC230616C00040000 | 2023-03-24 3:05PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 190 | 221.88% |
| VFC230616C00042500 | 2023-04-17 12:48PM EDT | 42.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 253 | 226.56% |
| VFC230616C00045000 | 2023-05-30 12:57PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 206.25% |
| VFC230616C00047500 | 2023-03-09 11:19AM EDT | 47.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 237.50% |
| VFC230616C00050000 | 2022-11-30 2:29PM EDT | 50.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 320.31% |
| VFC230616C00055000 | 2022-12-13 12:44PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 51 | 371.48% |
| VFC230616C00060000 | 2023-02-13 2:04PM EDT | 60.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 315.63% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC230616P00010000 | 2023-05-24 1:26PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 2 | 190.63% |
| VFC230616P00012000 | 2023-06-01 1:53PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 142.19% |
| VFC230616P00012500 | 2023-05-26 12:22PM EDT | 12.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 20 | 132.81% |
| VFC230616P00013000 | 2023-06-02 9:30AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 121.88% |
| VFC230616P00014000 | 2023-05-31 3:35PM EDT | 14.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 9 | 66 | 102.34% |
| VFC230616P00014500 | 2023-05-31 3:28PM EDT | 14.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 92.97% |
| VFC230616P00015000 | 2023-06-07 3:44PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 778 | 84.38% |
| VFC230616P00015500 | 2023-06-06 12:00PM EDT | 15.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 6 | 76 | 75.00% |
| VFC230616P00016000 | 2023-06-06 9:55AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 98 | 66.41% |
| VFC230616P00016500 | 2023-06-07 3:36PM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 262 | 57.81% |
| VFC230616P00017000 | 2023-06-07 12:32PM EDT | 17.00 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 10 | 1,415 | 62.89% |
| VFC230616P00017500 | 2023-06-07 3:21PM EDT | 17.50 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 52 | 2,247 | 61.33% |
| VFC230616P00018000 | 2023-06-07 3:51PM EDT | 18.00 | 0.15 | 0.15 | 0.20 | -0.11 | -42.31% | 24 | 1,184 | 56.64% |
| VFC230616P00018500 | 2023-06-07 3:48PM EDT | 18.50 | 0.26 | 0.25 | 0.30 | -0.16 | -38.10% | 46 | 1,357 | 54.69% |
| VFC230616P00019000 | 2023-06-07 3:34PM EDT | 19.00 | 0.41 | 0.40 | 0.50 | -0.29 | -41.43% | 43 | 184 | 55.47% |
| VFC230616P00019500 | 2023-06-07 3:21PM EDT | 19.50 | 0.64 | 0.65 | 0.75 | -0.38 | -37.25% | 13 | 343 | 57.62% |
| VFC230616P00020000 | 2023-06-07 2:44PM EDT | 20.00 | 1.05 | 0.95 | 1.10 | -0.36 | -25.53% | 39 | 36,070 | 61.52% |
| VFC230616P00020500 | 2023-06-07 2:09PM EDT | 20.50 | 1.31 | 1.30 | 1.45 | -0.44 | -25.14% | 4 | 9 | 63.67% |
| VFC230616P00021000 | 2023-06-07 12:07PM EDT | 21.00 | 1.90 | 1.75 | 1.90 | -0.28 | -12.84% | 10 | 37 | 71.68% |
| VFC230616P00021500 | 2023-06-06 11:45AM EDT | 21.50 | 2.49 | 2.20 | 2.35 | 0.00 | - | 9 | 14 | 77.93% |
| VFC230616P00022000 | 2023-05-26 11:48AM EDT | 22.00 | 4.30 | 2.65 | 2.85 | 0.00 | - | 5 | 9 | 85.55% |
| VFC230616P00022500 | 2023-06-07 3:49PM EDT | 22.50 | 3.20 | 3.10 | 3.30 | -0.30 | -8.57% | 9 | 5,470 | 89.26% |
| VFC230616P00023500 | 2023-05-31 10:42AM EDT | 23.50 | 6.70 | 3.90 | 4.40 | 0.00 | - | - | 1 | 99.61% |
| VFC230616P00025000 | 2023-06-07 1:46PM EDT | 25.00 | 5.73 | 5.40 | 6.10 | -0.42 | -6.83% | 7 | 7,232 | 134.57% |
| VFC230616P00027000 | 2023-05-26 2:53PM EDT | 27.00 | 8.95 | 7.40 | 8.00 | 0.00 | - | 1 | 1 | 154.10% |
| VFC230616P00027500 | 2023-06-07 2:17PM EDT | 27.50 | 8.10 | 7.90 | 8.50 | -0.53 | -6.14% | 11 | 3,002 | 160.16% |
| VFC230616P00030000 | 2023-06-06 12:26PM EDT | 30.00 | 10.93 | 10.40 | 11.00 | 0.00 | - | 4 | 615 | 187.50% |
| VFC230616P00032500 | 2023-06-07 1:00PM EDT | 32.50 | 13.10 | 13.00 | 13.40 | +1.69 | +14.81% | 9 | 189 | 211.72% |
| VFC230616P00035000 | 2023-05-31 1:39PM EDT | 35.00 | 18.00 | 15.40 | 16.10 | 0.00 | - | 1 | 140 | 241.99% |
| VFC230616P00037500 | 2023-04-25 10:05AM EDT | 37.50 | 14.75 | 19.50 | 19.80 | 0.00 | - | 7 | 67 | 422.66% |
| VFC230616P00040000 | 2023-03-29 2:55PM EDT | 40.00 | 18.30 | 15.80 | 18.10 | 0.00 | - | 90 | 1 | 0.00% |
| VFC230616P00042500 | 2023-03-22 3:08PM EDT | 42.50 | 21.20 | 19.50 | 21.40 | 0.00 | - | 60 | 0 | 0.00% |
| VFC230616P00045000 | 2023-04-28 9:45AM EDT | 45.00 | 22.03 | 26.80 | 27.50 | 0.00 | - | 6 | 37 | 483.01% |
| VFC230616P00047500 | 2023-02-07 11:50AM EDT | 47.50 | 19.40 | 23.10 | 24.00 | 0.00 | - | 1 | 2 | 0.00% |
| VFC230616P00050000 | 2023-03-09 4:16PM EDT | 50.00 | 27.10 | 26.30 | 31.00 | 0.00 | - | 230 | 1 | 383.20% |
| VFC230616P00055000 | 2023-01-04 11:20AM EDT | 55.00 | 26.56 | 24.00 | 24.40 | 0.00 | - | 14 | 27 | 0.00% |
| VFC230616P00060000 | 2023-05-22 11:55AM EDT | 60.00 | 40.70 | 39.40 | 42.40 | 0.00 | - | 1 | 1 | 415.23% |
© 2023 Yahoo. All rights reserved.