VFC - V.F. Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC230616C000120002023-05-23 10:53AM EDT12.007.707.208.000.00--0125.00%
VFC230616C000125002023-05-23 12:35PM EDT12.507.006.907.500.00-56172.66%
VFC230616C000130002023-05-23 11:28AM EDT13.006.706.207.000.00--2106.25%
VFC230616C000150002023-06-05 3:44PM EDT15.002.904.305.000.00-12198.44%
VFC230616C000155002023-06-01 11:11AM EDT15.501.653.704.500.00-11365.63%
VFC230616C000160002023-05-22 11:57AM EDT16.003.803.304.000.00--278.91%
VFC230616C000165002023-06-02 3:46PM EDT16.501.702.703.700.00-1080.08%
VFC230616C000170002023-06-07 3:27PM EDT17.002.612.502.70+0.41+18.64%4421,97069.53%
VFC230616C000175002023-06-07 2:20PM EDT17.502.201.952.30+0.52+30.95%111,27272.85%
VFC230616C000180002023-06-06 1:55PM EDT18.001.571.551.75+0.37+30.83%33,73654.69%
VFC230616C000185002023-06-07 3:32PM EDT18.501.201.101.25+0.35+41.18%3799442.77%
VFC230616C000190002023-06-07 3:49PM EDT19.000.850.750.85+0.34+66.67%4042,83439.26%
VFC230616C000195002023-06-07 3:59PM EDT19.500.550.500.60+0.20+57.14%28643842.97%
VFC230616C000200002023-06-07 3:55PM EDT20.000.370.300.40+0.15+68.18%1226,57444.53%
VFC230616C000205002023-06-07 3:28PM EDT20.500.210.200.25+0.09+75.00%841,24945.12%
VFC230616C000210002023-06-07 3:41PM EDT21.000.110.100.15+0.01+10.00%1421045.90%
VFC230616C000215002023-06-07 3:44PM EDT21.500.080.050.10+0.01+14.29%1217248.44%
VFC230616C000220002023-06-07 12:50PM EDT22.000.100.050.10+0.05+100.00%11,20352.34%
VFC230616C000225002023-06-07 9:30AM EDT22.500.050.000.050.00-224,19854.30%
VFC230616C000230002023-05-26 12:03PM EDT23.000.070.000.250.00-112675.39%
VFC230616C000235002023-05-26 11:25AM EDT23.500.010.000.750.00-142115.63%
VFC230616C000240002023-05-25 9:33AM EDT24.000.190.000.050.00--1464.06%
VFC230616C000245002023-05-23 3:56PM EDT24.500.130.000.050.00--16369.53%
VFC230616C000250002023-06-06 3:30PM EDT25.000.040.000.050.00-154,92475.00%
VFC230616C000255002023-05-22 1:41PM EDT25.500.120.000.750.00--51145.90%
VFC230616C000260002023-05-22 2:00PM EDT26.000.070.000.750.00--13152.73%
VFC230616C000270002023-05-23 3:57PM EDT27.000.100.000.050.00--1093.75%
VFC230616C000275002023-06-07 3:45PM EDT27.500.020.000.05-0.02-50.00%161,22798.44%
VFC230616C000300002023-06-06 9:48AM EDT30.000.020.000.050.00-31,623118.75%
VFC230616C000325002023-05-05 3:07PM EDT32.500.020.000.050.00-61,110136.72%
VFC230616C000350002023-05-23 12:20PM EDT35.000.020.000.050.00-52,254153.13%
VFC230616C000375002023-04-17 9:51AM EDT37.500.050.000.100.00-12,269184.38%
VFC230616C000400002023-03-24 3:05PM EDT40.000.050.000.200.00-8190221.88%
VFC230616C000425002023-04-17 12:48PM EDT42.500.030.000.150.00-1253226.56%
VFC230616C000450002023-05-30 12:57PM EDT45.000.030.000.050.00-194206.25%
VFC230616C000475002023-03-09 11:19AM EDT47.500.030.000.100.00-19237.50%
VFC230616C000500002022-11-30 2:29PM EDT50.000.230.000.500.00-13320.31%
VFC230616C000550002022-12-13 12:44PM EDT55.000.100.000.750.00-5051371.48%
VFC230616C000600002023-02-13 2:04PM EDT60.000.030.000.200.00-213315.63%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC230616P000100002023-05-24 1:26PM EDT10.000.040.000.050.00--2190.63%
VFC230616P000120002023-06-01 1:53PM EDT12.000.050.000.050.00-15142.19%
VFC230616P000125002023-05-26 12:22PM EDT12.500.090.000.050.00-720132.81%
VFC230616P000130002023-06-02 9:30AM EDT13.000.030.000.050.00-117121.88%
VFC230616P000140002023-05-31 3:35PM EDT14.000.120.000.050.00-966102.34%
VFC230616P000145002023-05-31 3:28PM EDT14.500.150.000.050.00-12192.97%
VFC230616P000150002023-06-07 3:44PM EDT15.000.030.000.050.00-1277884.38%
VFC230616P000155002023-06-06 12:00PM EDT15.500.050.000.05+0.01+25.00%67675.00%
VFC230616P000160002023-06-06 9:55AM EDT16.000.100.000.050.00-109866.41%
VFC230616P000165002023-06-07 3:36PM EDT16.500.050.000.050.00-526257.81%
VFC230616P000170002023-06-07 12:32PM EDT17.000.090.050.10-0.03-25.00%101,41562.89%
VFC230616P000175002023-06-07 3:21PM EDT17.500.130.100.15-0.02-13.33%522,24761.33%
VFC230616P000180002023-06-07 3:51PM EDT18.000.150.150.20-0.11-42.31%241,18456.64%
VFC230616P000185002023-06-07 3:48PM EDT18.500.260.250.30-0.16-38.10%461,35754.69%
VFC230616P000190002023-06-07 3:34PM EDT19.000.410.400.50-0.29-41.43%4318455.47%
VFC230616P000195002023-06-07 3:21PM EDT19.500.640.650.75-0.38-37.25%1334357.62%
VFC230616P000200002023-06-07 2:44PM EDT20.001.050.951.10-0.36-25.53%3936,07061.52%
VFC230616P000205002023-06-07 2:09PM EDT20.501.311.301.45-0.44-25.14%4963.67%
VFC230616P000210002023-06-07 12:07PM EDT21.001.901.751.90-0.28-12.84%103771.68%
VFC230616P000215002023-06-06 11:45AM EDT21.502.492.202.350.00-91477.93%
VFC230616P000220002023-05-26 11:48AM EDT22.004.302.652.850.00-5985.55%
VFC230616P000225002023-06-07 3:49PM EDT22.503.203.103.30-0.30-8.57%95,47089.26%
VFC230616P000235002023-05-31 10:42AM EDT23.506.703.904.400.00--199.61%
VFC230616P000250002023-06-07 1:46PM EDT25.005.735.406.10-0.42-6.83%77,232134.57%
VFC230616P000270002023-05-26 2:53PM EDT27.008.957.408.000.00-11154.10%
VFC230616P000275002023-06-07 2:17PM EDT27.508.107.908.50-0.53-6.14%113,002160.16%
VFC230616P000300002023-06-06 12:26PM EDT30.0010.9310.4011.000.00-4615187.50%
VFC230616P000325002023-06-07 1:00PM EDT32.5013.1013.0013.40+1.69+14.81%9189211.72%
VFC230616P000350002023-05-31 1:39PM EDT35.0018.0015.4016.100.00-1140241.99%
VFC230616P000375002023-04-25 10:05AM EDT37.5014.7519.5019.800.00-767422.66%
VFC230616P000400002023-03-29 2:55PM EDT40.0018.3015.8018.100.00-9010.00%
VFC230616P000425002023-03-22 3:08PM EDT42.5021.2019.5021.400.00-6000.00%
VFC230616P000450002023-04-28 9:45AM EDT45.0022.0326.8027.500.00-637483.01%
VFC230616P000475002023-02-07 11:50AM EDT47.5019.4023.1024.000.00-120.00%
VFC230616P000500002023-03-09 4:16PM EDT50.0027.1026.3031.000.00-2301383.20%
VFC230616P000550002023-01-04 11:20AM EDT55.0026.5624.0024.400.00-14270.00%
VFC230616P000600002023-05-22 11:55AM EDT60.0040.7039.4042.400.00-11415.23%