UK markets open in 59 minutes

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.53-0.48 (-1.00%)
At close: 04:00PM EDT
47.48 -0.05 (-0.11%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC240119C000300002022-05-31 11:42AM EDT30.0020.690.000.000.00-100.00%
VFC240119C000325002022-05-03 9:41AM EDT32.5020.5017.0020.200.00--257.48%
VFC240119C000350002022-06-13 2:41PM EDT35.0013.790.000.000.00-100.00%
VFC240119C000375002022-06-10 9:49AM EDT37.5013.200.000.000.00-100.00%
VFC240119C000400002022-06-16 1:58PM EDT40.009.990.000.000.00-1600.00%
VFC240119C000425002021-12-13 1:10AM EDT42.5036.9927.7032.300.00--2137.32%
VFC240119C000450002022-06-17 10:46AM EDT45.007.700.000.000.00-1000.00%
VFC240119C000475002022-06-13 3:52PM EDT47.507.200.000.000.00-1000.00%
VFC240119C000500002022-06-27 10:26AM EDT50.006.750.000.000.00-100.78%
VFC240119C000525002022-06-22 10:21AM EDT52.505.130.000.000.00-101.56%
VFC240119C000550002022-06-22 10:21AM EDT55.004.350.000.000.00-103.13%
VFC240119C000575002022-05-10 10:22AM EDT57.504.603.904.900.00-5934.80%
VFC240119C000600002022-06-27 1:57PM EDT60.003.390.000.000.00-503.13%
VFC240119C000625002022-06-01 10:44AM EDT62.503.470.000.000.00-506.25%
VFC240119C000650002022-06-23 11:45AM EDT65.002.040.000.000.00-106.25%
VFC240119C000675002022-06-24 9:33AM EDT67.502.050.000.000.00-106.25%
VFC240119C000700002022-06-16 10:38AM EDT70.001.500.000.000.00-306.25%
VFC240119C000725002022-06-24 10:55AM EDT72.501.440.000.000.00-106.25%
VFC240119C000750002022-06-16 3:00PM EDT75.000.950.000.000.00-206.25%
VFC240119C000775002022-06-14 1:44PM EDT77.500.950.000.000.00-206.25%
VFC240119C000800002022-06-16 1:49PM EDT80.000.700.000.000.00-706.25%
VFC240119C000825002022-06-17 1:19PM EDT82.500.800.000.000.00-5012.50%
VFC240119C000850002022-06-27 9:35AM EDT85.000.750.000.000.00-1012.50%
VFC240119C000900002022-06-21 12:22PM EDT90.000.400.000.000.00-2012.50%
VFC240119C000950002022-05-18 10:04AM EDT95.000.400.200.800.00-2936.01%
VFC240119C001000002022-05-04 1:37PM EDT100.000.400.200.750.00-21037.38%
VFC240119C001150002022-06-02 2:58PM EDT115.000.250.000.000.00-2012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC240119P000225002022-05-24 10:45AM EDT22.501.300.401.100.00--249.76%
VFC240119P000250002022-06-24 3:30PM EDT25.001.200.000.000.00-1012.50%
VFC240119P000275002022-06-27 2:59PM EDT27.501.550.000.000.00-2012.50%
VFC240119P000325002022-05-05 11:17AM EDT32.502.181.452.850.00-1342.51%
VFC240119P000350002022-06-10 9:30AM EDT35.003.200.000.000.00-106.25%
VFC240119P000375002022-05-02 2:46PM EDT37.503.403.504.600.00-11141.74%
VFC240119P000400002022-06-21 12:45PM EDT40.004.900.000.000.00-103.13%
VFC240119P000425002022-06-15 1:19PM EDT42.506.200.000.000.00-301.56%
VFC240119P000450002022-06-03 1:43PM EDT45.006.240.000.000.00-901.56%
VFC240119P000475002022-05-20 1:11PM EDT47.509.506.8011.200.00-114548.04%
VFC240119P000500002022-05-19 3:54PM EDT50.0012.148.9012.000.00-155744.66%
VFC240119P000525002022-04-06 9:38AM EDT52.508.200.000.000.00-350.00%
VFC240119P000550002022-06-24 11:30AM EDT55.0012.250.000.000.00-100.00%
VFC240119P000600002022-05-10 3:53PM EDT60.0017.9313.4017.600.00-11738.49%
VFC240119P000625002022-01-28 11:09AM EDT62.5011.4712.8014.800.00-60600.00%
VFC240119P000650002022-01-25 10:57AM EDT65.0012.1615.0018.400.00-510721.80%
VFC240119P000675002021-11-22 2:09PM EDT67.5010.3012.1013.900.00--10.00%
VFC240119P000700002022-03-25 9:31AM EDT70.0018.7017.0022.000.00-680.00%
VFC240119P000750002022-03-01 11:31AM EDT75.0024.0020.7023.100.00--10.00%
VFC240119P000775002022-06-24 1:49PM EDT77.5030.470.000.000.00-100.00%
VFC240119P000800002022-04-29 2:45PM EDT80.0029.0029.3034.000.00-1135.12%
VFC240119P000825002022-01-25 10:55AM EDT82.5024.3028.7031.500.00-500.00%
VFC240119P001000002022-05-23 10:31AM EDT100.0053.9051.5056.500.00-175259.24%