UK markets closed

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.56+0.90 (+3.12%)
As of 01:00PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC240119C000175002023-02-02 2:19PM EST17.5014.2510.0013.700.00-13065.67%
VFC240119C000200002023-02-03 9:37AM EST20.0011.109.7010.700.00-13746.09%
VFC240119C000225002023-02-06 2:00PM EST22.508.078.0010.200.00-521960.77%
VFC240119C000250002023-02-07 10:34AM EST25.006.006.508.30-2.80-31.82%518154.83%
VFC240119C000275002023-02-07 12:37PM EST27.505.455.205.70-0.05-0.91%31,24241.75%
VFC240119C000300002023-02-07 10:06AM EST30.003.904.104.50-0.03-0.76%21,17841.00%
VFC240119C000325002023-02-06 11:19AM EST32.503.402.853.500.00-2501,42240.31%
VFC240119C000350002023-02-07 9:30AM EST35.002.142.352.60-0.11-4.89%12,38838.89%
VFC240119C000375002023-02-07 10:12AM EST37.501.651.752.500.00-18,17143.45%
VFC240119C000400002023-02-07 11:52AM EST40.001.301.301.55+0.02+1.56%261,43038.82%
VFC240119C000425002023-02-06 2:10PM EST42.500.900.851.100.00-124637.72%
VFC240119C000450002023-02-02 11:03AM EST45.001.080.651.300.00-227143.58%
VFC240119C000475002023-02-06 11:03AM EST47.500.570.451.100.00-111944.34%
VFC240119C000500002023-02-07 10:06AM EST50.000.350.300.45-0.05-12.50%1067437.16%
VFC240119C000525002023-02-01 2:25PM EST52.500.300.200.350.00-225937.40%
VFC240119C000550002023-02-06 3:21PM EST55.000.240.000.750.00-726347.27%
VFC240119C000575002022-12-28 10:55AM EST57.500.180.000.350.00-43441.65%
VFC240119C000600002023-02-06 3:47PM EST60.000.150.000.450.00-127445.95%
VFC240119C000625002022-12-29 2:12PM EST62.500.050.000.250.00-138042.63%
VFC240119C000650002022-12-14 10:17AM EST65.000.200.000.500.00-72050.73%
VFC240119C000675002023-02-06 9:35AM EST67.500.100.000.700.00-161756.45%
VFC240119C000700002023-02-06 3:36PM EST70.000.050.000.100.00-31,13941.02%
VFC240119C000725002022-12-30 10:15AM EST72.500.080.000.350.00-11151.90%
VFC240119C000750002022-11-03 9:28AM EST75.000.200.000.700.00-23353.37%
VFC240119C000775002022-11-30 11:00AM EST77.500.150.002.200.00-22269.73%
VFC240119C000800002023-01-24 3:55PM EST80.000.100.000.500.00-13352.93%
VFC240119C000825002022-11-04 8:37AM EST82.500.050.000.400.00-22152.25%
VFC240119C000850002023-02-02 9:35AM EST85.000.050.000.150.00-168851.17%
VFC240119C000900002022-10-27 8:59AM EST90.000.150.000.400.00-2055.66%
VFC240119C000950002022-10-07 11:50AM EST95.000.150.000.300.00-21155.27%
VFC240119C001000002022-11-07 9:30AM EST100.000.050.000.500.00-52461.72%
VFC240119C001050002022-07-26 8:36AM EST105.001.620.000.750.00--267.87%
VFC240119C001150002022-10-18 12:20PM EST115.000.100.000.600.00-441468.95%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC240119P000150002023-02-06 3:04PM EST15.000.610.550.700.00-10827657.32%
VFC240119P000175002023-02-07 11:00AM EST17.501.100.951.10+0.10+10.00%1020054.79%
VFC240119P000200002023-02-07 10:53AM EST20.001.651.501.65+0.10+6.45%584452.64%
VFC240119P000225002023-02-07 10:31AM EST22.502.351.702.45+0.05+2.17%724952.66%
VFC240119P000250002023-02-07 12:39PM EST25.003.103.003.200.00-1075449.23%
VFC240119P000275002023-02-07 11:11AM EST27.504.204.004.50+0.35+9.09%1141949.78%
VFC240119P000300002023-02-07 11:11AM EST30.005.505.105.70+0.50+10.00%1553847.71%
VFC240119P000325002023-02-06 2:00PM EST32.506.905.907.200.00-482246.90%
VFC240119P000350002023-02-02 10:51AM EST35.006.807.908.800.00-2063045.63%
VFC240119P000375002023-02-02 9:30AM EST37.508.509.1011.400.00-110452.12%
VFC240119P000400002023-02-02 3:55PM EST40.0010.5010.6014.100.00-262758.84%
VFC240119P000425002023-02-03 2:58PM EST42.5013.1412.8015.900.00-14956.81%
VFC240119P000450002022-12-30 3:42PM EST45.0018.3015.0015.900.00-183431.91%
VFC240119P000475002022-12-28 1:26PM EST47.5021.8015.9018.700.00-114839.65%
VFC240119P000500002023-01-04 10:53AM EST50.0021.4019.1020.000.00-615850.00%
VFC240119P000525002022-12-22 2:42PM EST52.5026.8422.4025.100.00-11262.45%
VFC240119P000550002023-01-18 12:29PM EST55.0024.7023.7028.300.00-6981,16972.44%
VFC240119P000575002022-12-16 11:08AM EST57.5031.0024.0029.000.00-1054.27%
VFC240119P000600002022-12-14 12:26PM EST60.0031.9026.5031.500.00-1056.49%
VFC240119P000625002022-08-01 9:39AM EST62.5019.3022.1022.600.00-1600.00%
VFC240119P000650002022-12-20 11:57AM EST65.0039.6535.3038.600.00-3366.77%
VFC240119P000675002022-12-15 10:55AM EST67.5040.2034.0039.000.00--062.43%
VFC240119P000700002023-01-24 12:29PM EST70.0039.1038.5043.500.00-212155.42%
VFC240119P000725002022-12-16 10:27AM EST72.5045.7639.0044.000.00-4065.92%
VFC240119P000750002022-12-15 11:05AM EST75.0047.5041.5046.500.00-5067.55%
VFC240119P000775002022-12-14 10:44AM EST77.5049.3544.0049.000.00-1069.12%
VFC240119P000800002022-04-29 1:45PM EST80.0029.0029.3034.000.00-110.00%
VFC240119P000825002022-01-25 9:55AM EST82.5024.3028.7031.500.00-500.00%
VFC240119P001000002022-07-13 11:28AM EST100.0054.6950.5055.500.00-18250.00%
VFC240119P001150002022-12-16 2:11PM EST115.0088.5381.5086.500.00-2086.91%