V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240607C00010500 | 2024-04-29 9:34AM EDT | 10.50 | 2.90 | 1.69 | 2.47 | 0.00 | - | - | 5 | 75.78% |
| VFC240607C00012000 | 2024-05-21 12:09PM EDT | 12.00 | 1.02 | 1.12 | 1.16 | 0.00 | - | 4 | 9 | 86.33% |
| VFC240607C00012500 | 2024-05-20 2:35PM EDT | 12.50 | 0.80 | 0.83 | 0.92 | 0.00 | - | 9 | 19 | 84.57% |
| VFC240607C00013000 | 2024-05-20 11:13AM EDT | 13.00 | 0.72 | 0.64 | 0.71 | 0.00 | - | 1 | 2 | 85.16% |
| VFC240607C00013500 | 2024-05-20 12:05PM EDT | 13.50 | 0.57 | 0.23 | 0.64 | 0.00 | - | 1 | 34 | 77.54% |
| VFC240607C00014000 | 2024-05-21 11:32AM EDT | 14.00 | 0.35 | 0.36 | 0.40 | 0.00 | - | 5 | 64 | 85.16% |
| VFC240607C00014500 | 2024-05-21 3:20PM EDT | 14.50 | 0.28 | 0.26 | 0.38 | 0.00 | - | 2 | 76 | 90.23% |
| VFC240607C00015000 | 2024-05-21 3:54PM EDT | 15.00 | 0.21 | 0.18 | 0.25 | 0.00 | - | 15 | 132 | 87.11% |
| VFC240607C00015500 | 2024-05-21 2:44PM EDT | 15.50 | 0.13 | 0.13 | 0.15 | 0.00 | - | 1 | 181 | 84.77% |
| VFC240607C00016000 | 2024-05-20 1:31PM EDT | 16.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 2 | 56 | 85.16% |
| VFC240607C00016500 | 2024-05-20 11:09AM EDT | 16.50 | 0.09 | 0.06 | 0.08 | 0.00 | - | 2 | 244 | 85.16% |
| VFC240607C00017000 | 2024-05-15 12:34PM EDT | 17.00 | 0.11 | 0.04 | 0.07 | 0.00 | - | 10 | 16 | 87.50% |
| VFC240607C00017500 | 2024-05-03 10:09AM EDT | 17.50 | 0.08 | 0.01 | 0.63 | 0.00 | - | 50 | 51 | 145.12% |
| VFC240607C00019000 | 2024-05-03 10:08AM EDT | 19.00 | 0.06 | 0.01 | 0.94 | 0.00 | - | 50 | 70 | 188.67% |
| VFC240607C00020000 | 2024-05-06 12:25PM EDT | 20.00 | 0.01 | 0.01 | 1.03 | 0.00 | - | - | 14 | 208.20% |
| VFC240607C00022000 | 2024-05-07 9:30AM EDT | 22.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 2 | 230.66% |
| VFC240607C00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 145.31% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240607P00008500 | 2024-05-15 10:57AM EDT | 8.50 | 0.04 | 0.01 | 0.79 | 0.00 | - | - | 30 | 190.63% |
| VFC240607P00009000 | 2024-05-21 3:51PM EDT | 9.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 2 | 57 | 97.66% |
| VFC240607P00009500 | 2024-05-20 9:38AM EDT | 9.50 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 3 | 91.41% |
| VFC240607P00010000 | 2024-05-20 12:52PM EDT | 10.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 2 | 95 | 87.50% |
| VFC240607P00010500 | 2024-05-20 12:51PM EDT | 10.50 | 0.21 | 0.19 | 0.26 | 0.00 | - | 2 | 6 | 88.67% |
| VFC240607P00011000 | 2024-05-21 3:46PM EDT | 11.00 | 0.34 | 0.28 | 0.36 | 0.00 | - | 3 | 52 | 84.77% |
| VFC240607P00011500 | 2024-05-21 3:51PM EDT | 11.50 | 0.49 | 0.44 | 0.54 | 0.00 | - | 32 | 302 | 85.55% |
| VFC240607P00012000 | 2024-05-21 3:33PM EDT | 12.00 | 0.72 | 0.65 | 0.81 | 0.00 | - | 1 | 453 | 88.67% |
| VFC240607P00012500 | 2024-05-22 9:46AM EDT | 12.50 | 1.02 | 0.87 | 1.02 | +0.05 | +5.15% | 3 | 158 | 85.16% |
| VFC240607P00013000 | 2024-05-21 3:33PM EDT | 13.00 | 1.26 | 0.70 | 1.51 | 0.00 | - | 1 | 66 | 72.27% |
| VFC240607P00013500 | 2024-05-22 10:08AM EDT | 13.50 | 1.53 | 1.12 | 1.79 | -0.08 | -4.97% | 2 | 12 | 73.05% |
| VFC240607P00014000 | 2024-05-21 3:33PM EDT | 14.00 | 1.97 | 1.49 | 2.26 | 0.00 | - | 1 | 11 | 77.54% |
| VFC240607P00014500 | 2024-05-02 3:05PM EDT | 14.50 | 2.19 | 2.01 | 2.66 | 0.00 | - | 1 | 2 | 84.18% |
| VFC240607P00015000 | 2024-05-03 9:47AM EDT | 15.00 | 2.28 | 2.66 | 2.89 | 0.00 | - | 1 | 1 | 86.52% |
| VFC240607P00015500 | 2024-05-03 10:19AM EDT | 15.50 | 2.87 | 2.83 | 3.30 | 0.00 | - | 1 | 1 | 99.41% |
© 2024 Yahoo. All rights reserved.