UK markets closed
NIKKEI 225
26,571.87 +140.32 (+0.53%) HANG SENG
17,860.31 +5.17 (+0.03%) CRUDE OIL
78.49 +1.78 (+2.32%) GOLD FUTURES
1,636.90 +3.50 (+0.21%) DOW
29,134.99 -125.82 (-0.43%) BTC-GBP
17,731.05 -196.36 (-1.10%)
V.F. Corporation (VFC)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240119C00022500 | 2022-09-20 1:20PM EDT | 22.50 | 16.26 | 13.50 | 15.30 | 0.00 | - | 2 | 3 | 57.93% |
| VFC240119C00025000 | 2022-09-26 9:48AM EDT | 25.00 | 13.04 | 11.00 | 14.10 | 0.00 | - | 1 | 14 | 60.60% |
| VFC240119C00027500 | 2022-09-12 3:39PM EDT | 27.50 | 17.76 | 10.30 | 12.00 | 0.00 | - | - | 4 | 54.39% |
| VFC240119C00030000 | 2022-09-20 9:30AM EDT | 30.00 | 12.30 | 8.80 | 9.60 | 0.00 | - | 2 | 12 | 46.06% |
| VFC240119C00032500 | 2022-05-03 9:41AM EDT | 32.50 | 20.50 | 17.00 | 20.20 | 0.00 | - | - | 2 | 120.90% |
| VFC240119C00035000 | 2022-09-27 2:33PM EDT | 35.00 | 6.16 | 6.20 | 6.80 | -1.19 | -16.19% | 3 | 33 | 42.62% |
| VFC240119C00037500 | 2022-08-30 3:45PM EDT | 37.50 | 9.05 | 4.30 | 5.90 | 0.00 | - | 6 | 15 | 42.90% |
| VFC240119C00040000 | 2022-09-27 2:14PM EDT | 40.00 | 4.33 | 4.40 | 4.80 | -0.37 | -7.87% | 11 | 87 | 41.14% |
| VFC240119C00042500 | 2022-09-12 12:45PM EDT | 42.50 | 7.90 | 2.50 | 4.40 | 0.00 | - | 1 | 11 | 43.04% |
| VFC240119C00045000 | 2022-09-27 1:49PM EDT | 45.00 | 2.95 | 2.85 | 3.30 | -2.65 | -47.32% | 2 | 73 | 39.86% |
| VFC240119C00047500 | 2022-09-23 11:59AM EDT | 47.50 | 2.85 | 2.30 | 3.00 | 0.00 | - | 42 | 123 | 41.26% |
| VFC240119C00050000 | 2022-09-23 9:56AM EDT | 50.00 | 2.40 | 1.85 | 2.35 | 0.00 | - | 1 | 390 | 39.75% |
| VFC240119C00052500 | 2022-09-22 10:34AM EDT | 52.50 | 2.00 | 1.65 | 1.90 | 0.00 | - | 1 | 266 | 39.06% |
| VFC240119C00055000 | 2022-09-26 1:04PM EDT | 55.00 | 1.45 | 1.35 | 1.60 | 0.00 | - | 1 | 253 | 39.06% |
| VFC240119C00057500 | 2022-09-22 9:30AM EDT | 57.50 | 1.40 | 1.10 | 1.35 | 0.00 | - | 2 | 24 | 39.08% |
| VFC240119C00060000 | 2022-09-27 11:30AM EDT | 60.00 | 0.95 | 0.85 | 1.15 | -0.34 | -26.36% | 1 | 274 | 39.19% |
| VFC240119C00062500 | 2022-09-22 9:42AM EDT | 62.50 | 1.00 | 0.70 | 0.95 | 0.00 | - | 2 | 109 | 38.97% |
| VFC240119C00065000 | 2022-09-26 3:51PM EDT | 65.00 | 0.70 | 0.45 | 1.10 | 0.00 | - | 2 | 19 | 42.33% |
| VFC240119C00067500 | 2022-09-22 9:30AM EDT | 67.50 | 0.70 | 0.45 | 0.80 | 0.00 | - | 2 | 642 | 40.55% |
| VFC240119C00070000 | 2022-09-27 2:14PM EDT | 70.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 2 | 1,070 | 39.36% |
| VFC240119C00072500 | 2022-09-23 9:30AM EDT | 72.50 | 0.45 | 0.20 | 0.75 | 0.00 | - | 2 | 9 | 42.87% |
| VFC240119C00075000 | 2022-09-23 9:30AM EDT | 75.00 | 0.45 | 0.20 | 0.90 | 0.00 | - | 2 | 27 | 46.19% |
| VFC240119C00077500 | 2022-08-26 1:22PM EDT | 77.50 | 0.45 | 0.20 | 0.75 | 0.00 | - | 2 | 20 | 45.58% |
| VFC240119C00080000 | 2022-09-22 9:43AM EDT | 80.00 | 0.30 | 0.20 | 0.95 | 0.00 | - | 10 | 26 | 49.46% |
| VFC240119C00082500 | 2022-09-22 9:43AM EDT | 82.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| VFC240119C00085000 | 2022-09-21 9:34AM EDT | 85.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 2 | 692 | 45.29% |
| VFC240119C00090000 | 2022-09-23 11:59AM EDT | 90.00 | 0.36 | 0.05 | 0.00 | 0.00 | - | 42 | 50 | 12.50% |
| VFC240119C00095000 | 2022-09-15 3:06PM EDT | 95.00 | 0.24 | 0.00 | 2.40 | 0.00 | - | 2 | 7 | 59.38% |
| VFC240119C00100000 | 2022-08-26 9:30AM EDT | 100.00 | 0.20 | 0.20 | 0.95 | 0.00 | - | 1 | 11 | 52.59% |
| VFC240119C00105000 | 2022-07-26 9:36AM EDT | 105.00 | 1.62 | 0.00 | 0.75 | 0.00 | - | - | 2 | 50.34% |
| VFC240119C00115000 | 2022-07-26 12:03PM EDT | 115.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 5 | 10 | 55.62% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240119P00022500 | 2022-09-23 9:30AM EDT | 22.50 | 1.80 | 2.00 | 2.25 | 0.00 | - | 1 | 58 | 51.61% |
| VFC240119P00025000 | 2022-08-26 3:25PM EDT | 25.00 | 1.62 | 2.50 | 4.40 | 0.00 | - | 2 | 6 | 55.47% |
| VFC240119P00027500 | 2022-08-26 3:25PM EDT | 27.50 | 2.13 | 3.20 | 5.40 | 0.00 | - | 2 | 10 | 53.38% |
| VFC240119P00030000 | 2022-09-26 3:50PM EDT | 30.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 413 | 420 | 46.59% |
| VFC240119P00032500 | 2022-09-22 11:10AM EDT | 32.50 | 4.80 | 5.40 | 5.80 | 0.00 | - | 2 | 612 | 45.91% |
| VFC240119P00035000 | 2022-09-26 9:51AM EDT | 35.00 | 6.27 | 6.70 | 7.10 | 0.00 | - | 2 | 527 | 45.03% |
| VFC240119P00037500 | 2022-09-22 2:27PM EDT | 37.50 | 7.20 | 7.90 | 9.20 | 0.00 | - | 9 | 25 | 48.40% |
| VFC240119P00040000 | 2022-09-27 2:55PM EDT | 40.00 | 9.60 | 9.40 | 9.80 | -0.20 | -2.04% | 4 | 648 | 41.60% |
| VFC240119P00042500 | 2022-09-23 1:39PM EDT | 42.50 | 11.00 | 10.90 | 12.70 | 0.00 | - | 1 | 42 | 48.54% |
| VFC240119P00045000 | 2022-09-15 9:46AM EDT | 45.00 | 8.88 | 12.80 | 13.10 | 0.00 | - | 2 | 838 | 39.05% |
| VFC240119P00047500 | 2022-09-22 11:49AM EDT | 47.50 | 13.39 | 14.70 | 15.00 | 0.00 | - | 10 | 145 | 38.36% |
| VFC240119P00050000 | 2022-09-16 10:06AM EDT | 50.00 | 13.00 | 16.10 | 18.80 | 0.00 | - | 3 | 580 | 50.22% |
| VFC240119P00052500 | 2022-09-13 11:33AM EDT | 52.50 | 13.10 | 18.30 | 20.80 | 0.00 | - | 9 | 11 | 49.74% |
| VFC240119P00055000 | 2022-09-22 12:11PM EDT | 55.00 | 19.90 | 19.80 | 22.70 | 0.00 | - | 10 | 27 | 48.16% |
| VFC240119P00057500 | 2022-09-15 11:07AM EDT | 57.50 | 17.85 | 23.00 | 25.00 | 0.00 | - | 2 | 2 | 49.07% |
| VFC240119P00060000 | 2022-09-20 2:43PM EDT | 60.00 | 22.58 | 24.80 | 25.70 | 0.00 | - | 1 | 18 | 35.18% |
| VFC240119P00062500 | 2022-08-01 10:39AM EDT | 62.50 | 19.30 | 22.10 | 22.60 | 0.00 | - | 1 | 60 | 0.00% |
| VFC240119P00065000 | 2022-08-17 11:52AM EDT | 65.00 | 20.10 | 24.90 | 25.60 | 0.00 | - | 3 | 111 | 0.00% |
| VFC240119P00067500 | 2021-11-22 2:09PM EDT | 67.50 | 10.30 | 12.10 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| VFC240119P00070000 | 2022-09-27 10:58AM EDT | 70.00 | 34.71 | 33.40 | 37.40 | +4.85 | +16.24% | 12 | 14 | 58.15% |
| 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 | 29.50 | 32.00 | 0.00 | - | 1 | 1 | 0.00% |
| VFC240119P00080000 | 2022-04-29 2:45PM EDT | 80.00 | 29.00 | 29.30 | 34.00 | 0.00 | - | 1 | 1 | 0.00% |
| VFC240119P00082500 | 2022-01-25 10:55AM EDT | 82.50 | 24.30 | 28.70 | 31.50 | 0.00 | - | 5 | 0 | 0.00% |
| VFC240119P00100000 | 2022-07-13 12:28PM EDT | 100.00 | 54.69 | 50.50 | 55.50 | 0.00 | - | 18 | 25 | 0.00% |
© 2022 Yahoo. All rights reserved.
