UK markets closed

V.F. Corporation (VFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.07+0.05 (+0.14%)
At close: 04:00PM EDT
35.07 0.00 (0.00%)
After hours: 04:35PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC240119C000225002022-09-20 1:20PM EDT22.5016.2613.5015.300.00-2357.93%
VFC240119C000250002022-09-26 9:48AM EDT25.0013.0411.0014.100.00-11460.60%
VFC240119C000275002022-09-12 3:39PM EDT27.5017.7610.3012.000.00--454.39%
VFC240119C000300002022-09-20 9:30AM EDT30.0012.308.809.600.00-21246.06%
VFC240119C000325002022-05-03 9:41AM EDT32.5020.5017.0020.200.00--2120.90%
VFC240119C000350002022-09-27 2:33PM EDT35.006.166.206.80-1.19-16.19%33342.62%
VFC240119C000375002022-08-30 3:45PM EDT37.509.054.305.900.00-61542.90%
VFC240119C000400002022-09-27 2:14PM EDT40.004.334.404.80-0.37-7.87%118741.14%
VFC240119C000425002022-09-12 12:45PM EDT42.507.902.504.400.00-11143.04%
VFC240119C000450002022-09-27 1:49PM EDT45.002.952.853.30-2.65-47.32%27339.86%
VFC240119C000475002022-09-23 11:59AM EDT47.502.852.303.000.00-4212341.26%
VFC240119C000500002022-09-23 9:56AM EDT50.002.401.852.350.00-139039.75%
VFC240119C000525002022-09-22 10:34AM EDT52.502.001.651.900.00-126639.06%
VFC240119C000550002022-09-26 1:04PM EDT55.001.451.351.600.00-125339.06%
VFC240119C000575002022-09-22 9:30AM EDT57.501.401.101.350.00-22439.08%
VFC240119C000600002022-09-27 11:30AM EDT60.000.950.851.15-0.34-26.36%127439.19%
VFC240119C000625002022-09-22 9:42AM EDT62.501.000.700.950.00-210938.97%
VFC240119C000650002022-09-26 3:51PM EDT65.000.700.451.100.00-21942.33%
VFC240119C000675002022-09-22 9:30AM EDT67.500.700.450.800.00-264240.55%
VFC240119C000700002022-09-27 2:14PM EDT70.000.550.500.60-0.05-8.33%21,07039.36%
VFC240119C000725002022-09-23 9:30AM EDT72.500.450.200.750.00-2942.87%
VFC240119C000750002022-09-23 9:30AM EDT75.000.450.200.900.00-22746.19%
VFC240119C000775002022-08-26 1:22PM EDT77.500.450.200.750.00-22045.58%
VFC240119C000800002022-09-22 9:43AM EDT80.000.300.200.950.00-102649.46%
VFC240119C000825002022-09-22 9:43AM EDT82.500.350.000.000.00-21412.50%
VFC240119C000850002022-09-21 9:34AM EDT85.000.400.300.500.00-269245.29%
VFC240119C000900002022-09-23 11:59AM EDT90.000.360.050.000.00-425012.50%
VFC240119C000950002022-09-15 3:06PM EDT95.000.240.002.400.00-2759.38%
VFC240119C001000002022-08-26 9:30AM EDT100.000.200.200.950.00-11152.59%
VFC240119C001050002022-07-26 9:36AM EDT105.001.620.000.750.00--250.34%
VFC240119C001150002022-07-26 12:03PM EDT115.000.150.000.950.00-51055.62%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC240119P000225002022-09-23 9:30AM EDT22.501.802.002.250.00-15851.61%
VFC240119P000250002022-08-26 3:25PM EDT25.001.622.504.400.00-2655.47%
VFC240119P000275002022-08-26 3:25PM EDT27.502.133.205.400.00-21053.38%
VFC240119P000300002022-09-26 3:50PM EDT30.004.504.204.600.00-41342046.59%
VFC240119P000325002022-09-22 11:10AM EDT32.504.805.405.800.00-261245.91%
VFC240119P000350002022-09-26 9:51AM EDT35.006.276.707.100.00-252745.03%
VFC240119P000375002022-09-22 2:27PM EDT37.507.207.909.200.00-92548.40%
VFC240119P000400002022-09-27 2:55PM EDT40.009.609.409.80-0.20-2.04%464841.60%
VFC240119P000425002022-09-23 1:39PM EDT42.5011.0010.9012.700.00-14248.54%
VFC240119P000450002022-09-15 9:46AM EDT45.008.8812.8013.100.00-283839.05%
VFC240119P000475002022-09-22 11:49AM EDT47.5013.3914.7015.000.00-1014538.36%
VFC240119P000500002022-09-16 10:06AM EDT50.0013.0016.1018.800.00-358050.22%
VFC240119P000525002022-09-13 11:33AM EDT52.5013.1018.3020.800.00-91149.74%
VFC240119P000550002022-09-22 12:11PM EDT55.0019.9019.8022.700.00-102748.16%
VFC240119P000575002022-09-15 11:07AM EDT57.5017.8523.0025.000.00-2249.07%
VFC240119P000600002022-09-20 2:43PM EDT60.0022.5824.8025.700.00-11835.18%
VFC240119P000625002022-08-01 10:39AM EDT62.5019.3022.1022.600.00-1600.00%
VFC240119P000650002022-08-17 11:52AM EDT65.0020.1024.9025.600.00-31110.00%
VFC240119P000675002021-11-22 2:09PM EDT67.5010.3012.1013.900.00--10.00%
VFC240119P000700002022-09-27 10:58AM EDT70.0034.7133.4037.40+4.85+16.24%121458.15%
VFC240119P000750002022-03-01 11:31AM EDT75.0024.0020.7023.100.00--10.00%
VFC240119P000775002022-06-24 1:49PM EDT77.5030.4729.5032.000.00-110.00%
VFC240119P000800002022-04-29 2:45PM EDT80.0029.0029.3034.000.00-110.00%
VFC240119P000825002022-01-25 10:55AM EDT82.5024.3028.7031.500.00-500.00%
VFC240119P001000002022-07-13 12:28PM EDT100.0054.6950.5055.500.00-18250.00%