UK markets closed
NIKKEI 225
27,685.47 -8.18 (-0.03%) HANG SENG
21,298.70 +76.54 (+0.36%) CRUDE OIL
77.07 +2.96 (+3.99%) GOLD FUTURES
1,894.20 +14.70 (+0.78%) DOW
34,127.68 +236.66 (+0.70%) BTC-GBP
19,274.17 +115.76 (+0.60%)
V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240119C00017500 | 2023-02-02 2:19PM EST | 17.50 | 14.25 | 10.00 | 13.70 | 0.00 | - | 1 | 30 | 65.67% |
| VFC240119C00020000 | 2023-02-03 9:37AM EST | 20.00 | 11.10 | 9.70 | 10.70 | 0.00 | - | 1 | 37 | 46.09% |
| VFC240119C00022500 | 2023-02-06 2:00PM EST | 22.50 | 8.07 | 8.00 | 10.20 | 0.00 | - | 5 | 219 | 60.77% |
| VFC240119C00025000 | 2023-02-07 10:34AM EST | 25.00 | 6.00 | 6.50 | 8.30 | -2.80 | -31.82% | 5 | 181 | 54.83% |
| VFC240119C00027500 | 2023-02-07 12:37PM EST | 27.50 | 5.45 | 5.20 | 5.70 | -0.05 | -0.91% | 3 | 1,242 | 41.75% |
| VFC240119C00030000 | 2023-02-07 10:06AM EST | 30.00 | 3.90 | 4.10 | 4.50 | -0.03 | -0.76% | 2 | 1,178 | 41.00% |
| VFC240119C00032500 | 2023-02-06 11:19AM EST | 32.50 | 3.40 | 2.85 | 3.50 | 0.00 | - | 250 | 1,422 | 40.31% |
| VFC240119C00035000 | 2023-02-07 9:30AM EST | 35.00 | 2.14 | 2.35 | 2.60 | -0.11 | -4.89% | 1 | 2,388 | 38.89% |
| VFC240119C00037500 | 2023-02-07 10:12AM EST | 37.50 | 1.65 | 1.75 | 2.50 | 0.00 | - | 1 | 8,171 | 43.45% |
| VFC240119C00040000 | 2023-02-07 11:52AM EST | 40.00 | 1.30 | 1.30 | 1.55 | +0.02 | +1.56% | 26 | 1,430 | 38.82% |
| VFC240119C00042500 | 2023-02-06 2:10PM EST | 42.50 | 0.90 | 0.85 | 1.10 | 0.00 | - | 1 | 246 | 37.72% |
| VFC240119C00045000 | 2023-02-02 11:03AM EST | 45.00 | 1.08 | 0.65 | 1.30 | 0.00 | - | 2 | 271 | 43.58% |
| VFC240119C00047500 | 2023-02-06 11:03AM EST | 47.50 | 0.57 | 0.45 | 1.10 | 0.00 | - | 1 | 119 | 44.34% |
| VFC240119C00050000 | 2023-02-07 10:06AM EST | 50.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 10 | 674 | 37.16% |
| VFC240119C00052500 | 2023-02-01 2:25PM EST | 52.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 259 | 37.40% |
| VFC240119C00055000 | 2023-02-06 3:21PM EST | 55.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 7 | 263 | 47.27% |
| VFC240119C00057500 | 2022-12-28 10:55AM EST | 57.50 | 0.18 | 0.00 | 0.35 | 0.00 | - | 4 | 34 | 41.65% |
| VFC240119C00060000 | 2023-02-06 3:47PM EST | 60.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 274 | 45.95% |
| VFC240119C00062500 | 2022-12-29 2:12PM EST | 62.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 80 | 42.63% |
| VFC240119C00065000 | 2022-12-14 10:17AM EST | 65.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 7 | 20 | 50.73% |
| VFC240119C00067500 | 2023-02-06 9:35AM EST | 67.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 617 | 56.45% |
| VFC240119C00070000 | 2023-02-06 3:36PM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,139 | 41.02% |
| VFC240119C00072500 | 2022-12-30 10:15AM EST | 72.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 51.90% |
| VFC240119C00075000 | 2022-11-03 9:28AM EST | 75.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 33 | 53.37% |
| VFC240119C00077500 | 2022-11-30 11:00AM EST | 77.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 22 | 69.73% |
| VFC240119C00080000 | 2023-01-24 3:55PM EST | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 52.93% |
| VFC240119C00082500 | 2022-11-04 8:37AM EST | 82.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 21 | 52.25% |
| VFC240119C00085000 | 2023-02-02 9:35AM EST | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 688 | 51.17% |
| VFC240119C00090000 | 2022-10-27 8:59AM EST | 90.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 55.66% |
| VFC240119C00095000 | 2022-10-07 11:50AM EST | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 55.27% |
| VFC240119C00100000 | 2022-11-07 9:30AM EST | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 24 | 61.72% |
| VFC240119C00105000 | 2022-07-26 8:36AM EST | 105.00 | 1.62 | 0.00 | 0.75 | 0.00 | - | - | 2 | 67.87% |
| VFC240119C00115000 | 2022-10-18 12:20PM EST | 115.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 44 | 14 | 68.95% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240119P00015000 | 2023-02-06 3:04PM EST | 15.00 | 0.61 | 0.55 | 0.70 | 0.00 | - | 108 | 276 | 57.32% |
| VFC240119P00017500 | 2023-02-07 11:00AM EST | 17.50 | 1.10 | 0.95 | 1.10 | +0.10 | +10.00% | 10 | 200 | 54.79% |
| VFC240119P00020000 | 2023-02-07 10:53AM EST | 20.00 | 1.65 | 1.50 | 1.65 | +0.10 | +6.45% | 5 | 844 | 52.64% |
| VFC240119P00022500 | 2023-02-07 10:31AM EST | 22.50 | 2.35 | 1.70 | 2.45 | +0.05 | +2.17% | 7 | 249 | 52.66% |
| VFC240119P00025000 | 2023-02-07 12:39PM EST | 25.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 10 | 754 | 49.23% |
| VFC240119P00027500 | 2023-02-07 11:11AM EST | 27.50 | 4.20 | 4.00 | 4.50 | +0.35 | +9.09% | 11 | 419 | 49.78% |
| VFC240119P00030000 | 2023-02-07 11:11AM EST | 30.00 | 5.50 | 5.10 | 5.70 | +0.50 | +10.00% | 15 | 538 | 47.71% |
| VFC240119P00032500 | 2023-02-06 2:00PM EST | 32.50 | 6.90 | 5.90 | 7.20 | 0.00 | - | 4 | 822 | 46.90% |
| VFC240119P00035000 | 2023-02-02 10:51AM EST | 35.00 | 6.80 | 7.90 | 8.80 | 0.00 | - | 20 | 630 | 45.63% |
| VFC240119P00037500 | 2023-02-02 9:30AM EST | 37.50 | 8.50 | 9.10 | 11.40 | 0.00 | - | 1 | 104 | 52.12% |
| VFC240119P00040000 | 2023-02-02 3:55PM EST | 40.00 | 10.50 | 10.60 | 14.10 | 0.00 | - | 2 | 627 | 58.84% |
| VFC240119P00042500 | 2023-02-03 2:58PM EST | 42.50 | 13.14 | 12.80 | 15.90 | 0.00 | - | 1 | 49 | 56.81% |
| VFC240119P00045000 | 2022-12-30 3:42PM EST | 45.00 | 18.30 | 15.00 | 15.90 | 0.00 | - | 1 | 834 | 31.91% |
| VFC240119P00047500 | 2022-12-28 1:26PM EST | 47.50 | 21.80 | 15.90 | 18.70 | 0.00 | - | 1 | 148 | 39.65% |
| VFC240119P00050000 | 2023-01-04 10:53AM EST | 50.00 | 21.40 | 19.10 | 20.00 | 0.00 | - | 61 | 585 | 0.00% |
| VFC240119P00052500 | 2022-12-22 2:42PM EST | 52.50 | 26.84 | 22.40 | 25.10 | 0.00 | - | 1 | 12 | 62.45% |
| VFC240119P00055000 | 2023-01-18 12:29PM EST | 55.00 | 24.70 | 23.70 | 28.30 | 0.00 | - | 698 | 1,169 | 72.44% |
| VFC240119P00057500 | 2022-12-16 11:08AM EST | 57.50 | 31.00 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 54.27% |
| VFC240119P00060000 | 2022-12-14 12:26PM EST | 60.00 | 31.90 | 26.50 | 31.50 | 0.00 | - | 1 | 0 | 56.49% |
| VFC240119P00062500 | 2022-08-01 9:39AM EST | 62.50 | 19.30 | 22.10 | 22.60 | 0.00 | - | 1 | 60 | 0.00% |
| VFC240119P00065000 | 2022-12-20 11:57AM EST | 65.00 | 39.65 | 35.30 | 38.60 | 0.00 | - | 3 | 3 | 66.77% |
| VFC240119P00067500 | 2022-12-15 10:55AM EST | 67.50 | 40.20 | 34.00 | 39.00 | 0.00 | - | - | 0 | 62.43% |
| VFC240119P00070000 | 2023-01-24 12:29PM EST | 70.00 | 39.10 | 38.50 | 43.50 | 0.00 | - | 21 | 21 | 55.42% |
| VFC240119P00072500 | 2022-12-16 10:27AM EST | 72.50 | 45.76 | 39.00 | 44.00 | 0.00 | - | 4 | 0 | 65.92% |
| VFC240119P00075000 | 2022-12-15 11:05AM EST | 75.00 | 47.50 | 41.50 | 46.50 | 0.00 | - | 5 | 0 | 67.55% |
| VFC240119P00077500 | 2022-12-14 10:44AM EST | 77.50 | 49.35 | 44.00 | 49.00 | 0.00 | - | 1 | 0 | 69.12% |
| VFC240119P00080000 | 2022-04-29 1:45PM EST | 80.00 | 29.00 | 29.30 | 34.00 | 0.00 | - | 1 | 1 | 0.00% |
| VFC240119P00082500 | 2022-01-25 9:55AM EST | 82.50 | 24.30 | 28.70 | 31.50 | 0.00 | - | 5 | 0 | 0.00% |
| VFC240119P00100000 | 2022-07-13 11:28AM EST | 100.00 | 54.69 | 50.50 | 55.50 | 0.00 | - | 18 | 25 | 0.00% |
| VFC240119P00115000 | 2022-12-16 2:11PM EST | 115.00 | 88.53 | 81.50 | 86.50 | 0.00 | - | 2 | 0 | 86.91% |
© 2023 Yahoo. All rights reserved.
