V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240517C00007500 | 2024-04-11 3:50PM EDT | 7.50 | 5.65 | 5.05 | 5.20 | 0.00 | - | 10 | 12 | 126.56% |
| VFC240517C00010000 | 2024-04-23 10:36AM EDT | 10.00 | 2.95 | 2.57 | 2.72 | 0.00 | - | 6 | 175 | 70.31% |
| VFC240517C00010500 | 2024-04-22 1:00PM EDT | 10.50 | 2.44 | 2.07 | 2.26 | 0.00 | - | - | 1 | 63.28% |
| VFC240517C00012000 | 2024-04-30 9:35AM EDT | 12.00 | 0.75 | 0.88 | 0.92 | -0.35 | -31.82% | 1 | 26 | 50.98% |
| VFC240517C00012500 | 2024-04-30 9:41AM EDT | 12.50 | 0.70 | 0.60 | 0.62 | -0.10 | -12.50% | 8 | 1,130 | 50.78% |
| VFC240517C00013000 | 2024-04-30 11:28AM EDT | 13.00 | 0.39 | 0.36 | 0.40 | -0.13 | -25.00% | 6 | 294 | 51.37% |
| VFC240517C00013500 | 2024-04-30 9:49AM EDT | 13.50 | 0.28 | 0.21 | 0.24 | -0.03 | -9.68% | 2 | 10,753 | 50.78% |
| VFC240517C00014000 | 2024-04-30 11:04AM EDT | 14.00 | 0.14 | 0.11 | 0.14 | -0.04 | -22.22% | 16 | 326 | 50.78% |
| VFC240517C00014500 | 2024-04-29 11:21AM EDT | 14.50 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 2 | 184 | 51.56% |
| VFC240517C00015000 | 2024-04-30 11:16AM EDT | 15.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 8 | 7,879 | 51.95% |
| VFC240517C00015500 | 2024-04-29 2:51PM EDT | 15.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 4 | 53.13% |
| VFC240517C00016000 | 2024-04-24 10:03AM EDT | 16.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 215 | 74.22% |
| VFC240517C00016500 | 2024-04-23 9:48AM EDT | 16.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 9 | 82.03% |
| VFC240517C00017500 | 2024-04-30 10:33AM EDT | 17.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 2,211 | 76.56% |
| VFC240517C00020000 | 2024-04-26 11:39AM EDT | 20.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 17 | 4,978 | 123.05% |
| VFC240517C00022500 | 2024-04-24 3:16PM EDT | 22.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 593 | 135.16% |
| VFC240517C00025000 | 2024-04-26 9:43AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,733 | 50.00% |
| VFC240517C00027500 | 2024-03-19 2:27PM EDT | 27.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 50 | 84 | 183.59% |
| VFC240517C00030000 | 2024-04-26 9:52AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 106 | 150.00% |
| VFC240517C00032500 | 2024-03-19 2:05PM EDT | 32.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 100 | 110 | 214.06% |
| VFC240517C00035000 | 2023-11-17 2:42PM EDT | 35.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 282.42% |
| VFC240517C00037500 | 2024-01-26 3:10PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 184.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240517P00007500 | 2024-03-15 1:55PM EDT | 7.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 37 | 149.22% |
| VFC240517P00010000 | 2024-04-26 10:36AM EDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 1,302 | 54.69% |
| VFC240517P00010500 | 2024-04-30 11:36AM EDT | 10.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 1 | 20 | 54.30% |
| VFC240517P00011000 | 2024-04-29 12:11PM EDT | 11.00 | 0.04 | 0.06 | 0.09 | 0.00 | - | 4 | 43 | 50.78% |
| VFC240517P00011500 | 2024-04-30 11:13AM EDT | 11.50 | 0.13 | 0.14 | 0.15 | 0.00 | - | 2 | 788 | 49.22% |
| VFC240517P00012000 | 2024-04-30 11:54AM EDT | 12.00 | 0.28 | 0.27 | 0.28 | +0.08 | +66.67% | 1 | 208 | 48.05% |
| VFC240517P00012500 | 2024-04-30 11:50AM EDT | 12.50 | 0.48 | 0.48 | 0.50 | +0.13 | +37.14% | 18 | 27,081 | 49.02% |
| VFC240517P00013000 | 2024-04-30 11:14AM EDT | 13.00 | 0.71 | 0.75 | 0.78 | +0.13 | +22.41% | 3 | 161 | 48.63% |
| VFC240517P00013500 | 2024-04-30 11:01AM EDT | 13.50 | 0.97 | 1.07 | 1.13 | +0.15 | +18.29% | 24 | 417 | 48.63% |
| VFC240517P00014000 | 2024-04-29 3:25PM EDT | 14.00 | 1.22 | 1.49 | 1.54 | 0.00 | - | 1 | 16 | 49.61% |
| VFC240517P00015000 | 2024-04-30 10:51AM EDT | 15.00 | 2.25 | 2.34 | 2.52 | +0.09 | +4.17% | 22 | 4,821 | 65.23% |
| VFC240517P00017500 | 2024-04-24 2:31PM EDT | 17.50 | 4.45 | 4.85 | 5.00 | 0.00 | - | 2 | 78 | 70.31% |
| VFC240517P00020000 | 2024-04-16 9:37AM EDT | 20.00 | 7.84 | 7.35 | 7.50 | 0.00 | - | 1 | 2 | 93.75% |
| VFC240517P00022500 | 2024-04-16 9:37AM EDT | 22.50 | 10.46 | 9.85 | 10.00 | 0.00 | - | 4 | 15 | 112.50% |
| VFC240517P00025000 | 2024-03-14 11:08AM EDT | 25.00 | 10.36 | 12.80 | 13.05 | 0.00 | - | 5 | 0 | 252.15% |
| VFC240517P00027500 | 2024-01-02 12:17PM EDT | 27.50 | 9.05 | 9.80 | 11.25 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240517P00032500 | 2023-12-13 3:46PM EDT | 32.50 | 14.15 | 14.95 | 17.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.