UK markets open in 59 minutes
NIKKEI 225
26,986.56 +115.29 (+0.43%) HANG SENG
22,125.67 -103.85 (-0.47%) CRUDE OIL
110.56 +0.99 (+0.90%) GOLD FUTURES
1,826.60 +1.80 (+0.10%) DOW
31,438.26 -62.42 (-0.20%) BTC-GBP
16,928.55 -423.74 (-2.44%)
V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240119C00030000 | 2022-05-31 11:42AM EDT | 30.00 | 20.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240119C00032500 | 2022-05-03 9:41AM EDT | 32.50 | 20.50 | 17.00 | 20.20 | 0.00 | - | - | 2 | 57.48% |
| VFC240119C00035000 | 2022-06-13 2:41PM EDT | 35.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240119C00037500 | 2022-06-10 9:49AM EDT | 37.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240119C00040000 | 2022-06-16 1:58PM EDT | 40.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VFC240119C00042500 | 2021-12-13 1:10AM EDT | 42.50 | 36.99 | 27.70 | 32.30 | 0.00 | - | - | 2 | 137.32% |
| VFC240119C00045000 | 2022-06-17 10:46AM EDT | 45.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VFC240119C00047500 | 2022-06-13 3:52PM EDT | 47.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VFC240119C00050000 | 2022-06-27 10:26AM EDT | 50.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VFC240119C00052500 | 2022-06-22 10:21AM EDT | 52.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VFC240119C00055000 | 2022-06-22 10:21AM EDT | 55.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VFC240119C00057500 | 2022-05-10 10:22AM EDT | 57.50 | 4.60 | 3.90 | 4.90 | 0.00 | - | 5 | 9 | 34.80% |
| VFC240119C00060000 | 2022-06-27 1:57PM EDT | 60.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VFC240119C00062500 | 2022-06-01 10:44AM EDT | 62.50 | 3.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VFC240119C00065000 | 2022-06-23 11:45AM EDT | 65.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VFC240119C00067500 | 2022-06-24 9:33AM EDT | 67.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VFC240119C00070000 | 2022-06-16 10:38AM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VFC240119C00072500 | 2022-06-24 10:55AM EDT | 72.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VFC240119C00075000 | 2022-06-16 3:00PM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VFC240119C00077500 | 2022-06-14 1:44PM EDT | 77.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VFC240119C00080000 | 2022-06-16 1:49PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VFC240119C00082500 | 2022-06-17 1:19PM EDT | 82.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VFC240119C00085000 | 2022-06-27 9:35AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VFC240119C00090000 | 2022-06-21 12:22PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VFC240119C00095000 | 2022-05-18 10:04AM EDT | 95.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 2 | 9 | 36.01% |
| VFC240119C00100000 | 2022-05-04 1:37PM EDT | 100.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | 2 | 10 | 37.38% |
| VFC240119C00115000 | 2022-06-02 2:58PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240119P00022500 | 2022-05-24 10:45AM EDT | 22.50 | 1.30 | 0.40 | 1.10 | 0.00 | - | - | 2 | 49.76% |
| VFC240119P00025000 | 2022-06-24 3:30PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VFC240119P00027500 | 2022-06-27 2:59PM EDT | 27.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VFC240119P00032500 | 2022-05-05 11:17AM EDT | 32.50 | 2.18 | 1.45 | 2.85 | 0.00 | - | 1 | 3 | 42.51% |
| VFC240119P00035000 | 2022-06-10 9:30AM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VFC240119P00037500 | 2022-05-02 2:46PM EDT | 37.50 | 3.40 | 3.50 | 4.60 | 0.00 | - | 1 | 11 | 41.74% |
| VFC240119P00040000 | 2022-06-21 12:45PM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VFC240119P00042500 | 2022-06-15 1:19PM EDT | 42.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VFC240119P00045000 | 2022-06-03 1:43PM EDT | 45.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| VFC240119P00047500 | 2022-05-20 1:11PM EDT | 47.50 | 9.50 | 6.80 | 11.20 | 0.00 | - | 1 | 145 | 48.04% |
| VFC240119P00050000 | 2022-05-19 3:54PM EDT | 50.00 | 12.14 | 8.90 | 12.00 | 0.00 | - | 1 | 557 | 44.66% |
| VFC240119P00052500 | 2022-04-06 9:38AM EDT | 52.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| VFC240119P00055000 | 2022-06-24 11:30AM EDT | 55.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240119P00060000 | 2022-05-10 3:53PM EDT | 60.00 | 17.93 | 13.40 | 17.60 | 0.00 | - | 1 | 17 | 38.49% |
| VFC240119P00062500 | 2022-01-28 11:09AM EDT | 62.50 | 11.47 | 12.80 | 14.80 | 0.00 | - | 60 | 60 | 0.00% |
| VFC240119P00065000 | 2022-01-25 10:57AM EDT | 65.00 | 12.16 | 15.00 | 18.40 | 0.00 | - | 5 | 107 | 21.80% |
| VFC240119P00067500 | 2021-11-22 2:09PM EDT | 67.50 | 10.30 | 12.10 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| VFC240119P00070000 | 2022-03-25 9:31AM EDT | 70.00 | 18.70 | 17.00 | 22.00 | 0.00 | - | 6 | 8 | 0.00% |
| VFC240119P00075000 | 2022-03-01 11:31AM EDT | 75.00 | 24.00 | 20.70 | 23.10 | 0.00 | - | - | 1 | 0.00% |
| VFC240119P00077500 | 2022-06-24 1:49PM EDT | 77.50 | 30.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240119P00080000 | 2022-04-29 2:45PM EDT | 80.00 | 29.00 | 29.30 | 34.00 | 0.00 | - | 1 | 1 | 35.12% |
| VFC240119P00082500 | 2022-01-25 10:55AM EDT | 82.50 | 24.30 | 28.70 | 31.50 | 0.00 | - | 5 | 0 | 0.00% |
| VFC240119P00100000 | 2022-05-23 10:31AM EDT | 100.00 | 53.90 | 51.50 | 56.50 | 0.00 | - | 17 | 52 | 59.24% |
© 2022 Yahoo. All rights reserved.
