V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC230616C00015000 | 2022-12-28 3:02PM EST | 15.00 | 11.20 | 14.80 | 15.80 | 0.00 | - | - | 44 | 71.48% |
| VFC230616C00017500 | 2022-12-08 12:34PM EST | 17.50 | 11.20 | 10.30 | 14.60 | 0.00 | - | - | 3 | 105.91% |
| VFC230616C00020000 | 2023-01-24 3:24PM EST | 20.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC230616C00022500 | 2023-01-26 11:40AM EST | 22.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC230616C00025000 | 2023-02-01 12:18PM EST | 25.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| VFC230616C00027500 | 2023-01-27 11:37AM EST | 27.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| VFC230616C00030000 | 2023-02-03 1:02PM EST | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC230616C00032500 | 2023-02-03 9:30AM EST | 32.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VFC230616C00035000 | 2023-02-02 12:45PM EST | 35.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VFC230616C00037500 | 2023-02-03 3:40PM EST | 37.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VFC230616C00040000 | 2023-02-03 3:22PM EST | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VFC230616C00042500 | 2023-01-30 11:45AM EST | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VFC230616C00045000 | 2023-02-02 11:00AM EST | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VFC230616C00047500 | 2023-01-19 3:18PM EST | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VFC230616C00050000 | 2022-11-30 1:29PM EST | 50.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 50.10% |
| VFC230616C00055000 | 2022-12-13 11:44AM EST | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 51 | 62.21% |
| VFC230616C00060000 | 2023-01-24 9:30AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC230616P00015000 | 2023-02-03 1:54PM EST | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VFC230616P00017500 | 2023-01-27 1:55PM EST | 17.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VFC230616P00020000 | 2023-02-01 3:36PM EST | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VFC230616P00022500 | 2023-02-03 3:42PM EST | 22.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| VFC230616P00025000 | 2023-02-03 3:14PM EST | 25.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VFC230616P00027500 | 2023-02-02 3:59PM EST | 27.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,677 | 0 | 6.25% |
| VFC230616P00030000 | 2023-02-03 1:42PM EST | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| VFC230616P00032500 | 2023-02-03 1:32PM EST | 32.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC230616P00035000 | 2023-02-02 10:18AM EST | 35.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| VFC230616P00037500 | 2023-02-03 11:27AM EST | 37.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| VFC230616P00040000 | 2023-02-01 2:43PM EST | 40.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VFC230616P00042500 | 2023-01-18 3:57PM EST | 42.50 | 12.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VFC230616P00045000 | 2022-12-28 11:21AM EST | 45.00 | 19.00 | 14.40 | 15.30 | 0.00 | - | 32 | 45 | 59.23% |
| VFC230616P00047500 | 2022-12-28 2:32PM EST | 47.50 | 21.60 | 16.70 | 18.00 | 0.00 | - | 1 | 3 | 53.42% |
| VFC230616P00050000 | 2023-01-18 10:57AM EST | 50.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| VFC230616P00055000 | 2023-01-04 10:20AM EST | 55.00 | 26.56 | 24.00 | 24.40 | 0.00 | - | 14 | 27 | 39.84% |
| VFC230616P00060000 | 2023-02-02 11:23AM EST | 60.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
