UK markets open in 6 hours 36 minutes
NIKKEI 225
27,806.40 -450.85 (-1.60%) HANG SENG
24,112.78 0.00 (0.00%) CRUDE OIL
86.80 +1.37 (+1.60%) GOLD FUTURES
1,813.00 +0.60 (+0.03%) DOW
35,368.47 -543.34 (-1.51%) BTC-GBP
31,163.43 -153.39 (-0.49%)
V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240119C00037500 | 2021-11-10 6:50AM EST | 37.50 | 32.40 | 36.80 | 41.20 | 0.00 | - | 2 | 0 | 59.79% |
| VFC240119C00040000 | 2021-11-10 6:50AM EST | 40.00 | 30.50 | 34.40 | 38.60 | 0.00 | - | 2 | 2 | 55.35% |
| VFC240119C00042500 | 2021-12-13 12:10AM EST | 42.50 | 36.99 | 27.70 | 32.30 | 0.00 | - | - | 2 | 43.38% |
| VFC240119C00045000 | 2022-01-11 2:35PM EST | 45.00 | 27.87 | 26.60 | 28.00 | 0.00 | - | 1 | 5 | 31.04% |
| VFC240119C00050000 | 2022-01-14 1:23PM EST | 50.00 | 23.90 | 23.30 | 24.70 | 0.00 | - | 2 | 3 | 33.06% |
| VFC240119C00055000 | 2022-01-14 1:21PM EST | 55.00 | 20.20 | 20.00 | 21.10 | 0.00 | - | 3 | 1 | 32.05% |
| VFC240119C00060000 | 2021-10-19 10:41AM EST | 60.00 | 19.45 | 19.40 | 22.50 | 0.00 | - | 1 | 3 | 45.01% |
| VFC240119C00062500 | 2021-12-31 2:30PM EST | 62.50 | 17.63 | 14.70 | 17.10 | 0.00 | - | 12 | 13 | 32.99% |
| VFC240119C00065000 | 2021-10-25 1:05PM EST | 65.00 | 14.80 | 14.20 | 17.70 | 0.00 | - | 3 | 6 | 38.04% |
| VFC240119C00070000 | 2022-01-10 2:58PM EST | 70.00 | 11.90 | 11.10 | 12.70 | 0.00 | - | 1 | 22 | 30.70% |
| VFC240119C00075000 | 2021-12-14 11:13AM EST | 75.00 | 12.38 | 10.20 | 11.50 | 0.00 | - | 10 | 17 | 32.66% |
| VFC240119C00077500 | 2022-01-07 9:37AM EST | 77.50 | 7.50 | 8.70 | 9.70 | 0.00 | - | 7 | 8 | 30.37% |
| VFC240119C00080000 | 2022-01-10 2:58PM EST | 80.00 | 8.05 | 7.50 | 8.80 | 0.00 | - | 1 | 11 | 30.15% |
| VFC240119C00085000 | 2022-01-18 9:32AM EST | 85.00 | 6.88 | 6.30 | 7.40 | +0.81 | +13.34% | 12 | 50 | 30.25% |
| VFC240119C00095000 | 2021-10-22 2:44PM EST | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VFC240119C00100000 | 2021-12-30 9:45AM EST | 100.00 | 4.00 | 2.10 | 4.00 | 0.00 | - | - | 1 | 29.32% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240119P00035000 | 2022-01-18 12:05PM EST | 35.00 | 1.55 | 1.05 | 2.35 | -0.45 | -22.50% | 2 | 6 | 47.01% |
| VFC240119P00037500 | 2021-12-15 3:10PM EST | 37.50 | 2.40 | 1.55 | 2.25 | 0.00 | - | 8 | 10 | 42.69% |
| VFC240119P00040000 | 2021-11-24 9:46AM EST | 40.00 | 2.50 | 2.25 | 3.10 | 0.00 | - | 1 | 4 | 44.03% |
| VFC240119P00042500 | 2021-11-10 6:50AM EST | 42.50 | 2.90 | 2.45 | 5.00 | 0.00 | - | - | 2 | 49.49% |
| VFC240119P00045000 | 2021-11-10 6:50AM EST | 45.00 | 4.00 | 1.15 | 5.60 | 0.00 | - | - | 2 | 48.18% |
| VFC240119P00047500 | 2021-11-10 3:12PM EST | 47.50 | 3.70 | 3.40 | 4.40 | 0.00 | - | 1 | 0 | 39.62% |
| VFC240119P00050000 | 2022-01-05 3:49PM EST | 50.00 | 4.20 | 4.40 | 5.20 | 0.00 | - | 1 | 2 | 39.37% |
| VFC240119P00055000 | 2021-12-22 1:41PM EST | 55.00 | 7.10 | 5.90 | 6.80 | 0.00 | - | 1 | 47 | 38.14% |
| VFC240119P00060000 | 2021-10-29 9:35AM EST | 60.00 | 8.60 | 6.60 | 9.80 | 0.00 | - | 3 | 5 | 40.35% |
| VFC240119P00065000 | 2022-01-07 11:40AM EST | 65.00 | 10.00 | 10.00 | 11.20 | 0.00 | - | 1 | 2 | 37.01% |
| VFC240119P00067500 | 2021-11-22 1:09PM EST | 67.50 | 10.30 | 12.10 | 13.90 | 0.00 | - | - | 1 | 40.55% |
| VFC240119P00082500 | 2021-12-31 9:47AM EST | 82.50 | 19.70 | 20.10 | 21.40 | 0.00 | - | 5 | 5 | 35.10% |
© 2022 Yahoo. All rights reserved.
