V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240816C00005000 | 2024-07-22 2:55PM EDT | 5.00 | 11.20 | 10.90 | 12.80 | 0.00 | - | 1 | 0 | 411.72% |
| VFC240816C00010000 | 2024-07-24 2:24PM EDT | 10.00 | 6.05 | 4.65 | 6.55 | 0.00 | - | 1 | 482 | 146.09% |
| VFC240816C00012500 | 2024-07-25 2:48PM EDT | 12.50 | 3.99 | 3.85 | 5.00 | +0.27 | +7.26% | 1 | 3,454 | 136.72% |
| VFC240816C00014000 | 2024-07-25 9:49AM EDT | 14.00 | 2.38 | 2.49 | 2.92 | 0.00 | - | 1 | 56 | 77.93% |
| VFC240816C00015000 | 2024-07-26 3:49PM EDT | 15.00 | 1.92 | 1.89 | 2.04 | +0.09 | +4.92% | 9 | 8,917 | 75.88% |
| VFC240816C00015500 | 2024-07-25 10:26AM EDT | 15.50 | 1.61 | 1.58 | 1.66 | 0.00 | - | 2 | 211 | 73.44% |
| VFC240816C00016000 | 2024-07-26 3:01PM EDT | 16.00 | 1.30 | 1.30 | 1.72 | +0.10 | +8.33% | 52 | 364 | 84.38% |
| VFC240816C00016500 | 2024-07-26 12:55PM EDT | 16.50 | 1.00 | 1.04 | 1.11 | +0.06 | +6.38% | 72 | 514 | 71.88% |
| VFC240816C00017000 | 2024-07-26 3:57PM EDT | 17.00 | 0.86 | 0.83 | 0.88 | +0.06 | +7.50% | 2 | 1,359 | 71.09% |
| VFC240816C00017500 | 2024-07-26 3:47PM EDT | 17.50 | 0.65 | 0.67 | 0.69 | -0.02 | -2.99% | 40 | 10,573 | 71.09% |
| VFC240816C00018000 | 2024-07-25 1:08PM EDT | 18.00 | 0.50 | 0.52 | 0.55 | -0.03 | -5.66% | 1 | 56 | 71.09% |
| VFC240816C00018500 | 2024-07-26 11:40AM EDT | 18.50 | 0.40 | 0.40 | 0.53 | 0.00 | - | 3 | 128 | 74.80% |
| VFC240816C00019000 | 2024-07-26 3:53PM EDT | 19.00 | 0.31 | 0.31 | 0.35 | +0.01 | +3.33% | 17 | 63 | 71.88% |
| VFC240816C00020000 | 2024-07-26 12:29PM EDT | 20.00 | 0.19 | 0.19 | 0.20 | +0.01 | +5.56% | 14 | 5,185 | 72.27% |
| VFC240816C00021000 | 2024-07-25 11:31AM EDT | 21.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | 4 | 21 | 75.39% |
| VFC240816C00022500 | 2024-07-26 12:29PM EDT | 22.50 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 1 | 1,661 | 77.73% |
| VFC240816C00025000 | 2024-07-25 12:55PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 1,960 | 82.81% |
| VFC240816C00027500 | 2024-07-23 3:04PM EDT | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 85 | 1,081 | 98.44% |
| VFC240816C00030000 | 2024-07-25 2:29PM EDT | 30.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 13 | 717 | 125.78% |
| VFC240816C00032500 | 2024-07-23 10:29AM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 124.22% |
| VFC240816C00035000 | 2024-07-23 11:49AM EDT | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 101 | 160.94% |
| VFC240816C00037500 | 2024-07-19 2:05PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 27 | 131.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240816P00002500 | 2024-06-11 2:57PM EDT | 2.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 3 | 8 | 557.81% |
| VFC240816P00005000 | 2024-06-07 12:03PM EDT | 5.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 5 | 6 | 332.81% |
| VFC240816P00007500 | 2024-07-18 9:30AM EDT | 7.50 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 505 | 186.72% |
| VFC240816P00010000 | 2024-07-25 2:47PM EDT | 10.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 11 | 16,667 | 116.41% |
| VFC240816P00012000 | 2024-07-26 3:46PM EDT | 12.00 | 0.08 | 0.05 | 0.10 | -0.10 | -55.56% | 9 | 134 | 84.38% |
| VFC240816P00012500 | 2024-07-26 3:49PM EDT | 12.50 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 24 | 24,008 | 79.30% |
| VFC240816P00013000 | 2024-07-26 3:49PM EDT | 13.00 | 0.13 | 0.11 | 0.15 | -0.04 | -23.53% | 3 | 12 | 76.17% |
| VFC240816P00013500 | 2024-07-26 3:31PM EDT | 13.50 | 0.20 | 0.15 | 0.21 | -0.05 | -20.00% | 7 | 21 | 73.63% |
| VFC240816P00014000 | 2024-07-23 9:40AM EDT | 14.00 | 0.30 | 0.21 | 0.30 | 0.00 | - | - | 58 | 71.88% |
| VFC240816P00014500 | 2024-07-25 10:29AM EDT | 14.50 | 0.44 | 0.35 | 0.41 | 0.00 | - | 2 | 155 | 72.56% |
| VFC240816P00015000 | 2024-07-26 3:58PM EDT | 15.00 | 0.54 | 0.50 | 0.56 | -0.05 | -8.47% | 53 | 20,972 | 72.46% |
| VFC240816P00015500 | 2024-07-25 11:54AM EDT | 15.50 | 0.73 | 0.64 | 0.71 | -0.03 | -3.95% | 5 | 5,480 | 69.63% |
| VFC240816P00016000 | 2024-07-25 12:04PM EDT | 16.00 | 1.00 | 0.85 | 0.92 | 0.00 | - | 961 | 1,558 | 69.04% |
| VFC240816P00016500 | 2024-07-25 2:49PM EDT | 16.50 | 1.31 | 1.10 | 1.17 | 0.00 | - | 23 | 256 | 68.65% |
| VFC240816P00017000 | 2024-07-25 10:32AM EDT | 17.00 | 1.58 | 1.39 | 1.45 | 0.00 | - | 3 | 80 | 68.16% |
| VFC240816P00017500 | 2024-07-25 2:10PM EDT | 17.50 | 1.90 | 1.53 | 1.79 | 0.00 | - | 6 | 3,912 | 62.31% |
| VFC240816P00018000 | 2024-07-25 10:27AM EDT | 18.00 | 2.23 | 2.07 | 2.13 | 0.00 | - | - | - | 67.87% |
| VFC240816P00019000 | 2024-07-25 11:38AM EDT | 19.00 | 3.10 | 2.65 | 3.55 | 0.00 | - | - | - | 84.96% |
| VFC240816P00020000 | 2024-07-23 11:11AM EDT | 20.00 | 3.90 | 2.87 | 4.70 | 0.00 | - | 8 | 196 | 69.92% |
| VFC240816P00022500 | 2024-07-17 11:05AM EDT | 22.50 | 7.00 | 5.05 | 8.10 | 0.00 | - | 4 | 1 | 128.61% |
| VFC240816P00025000 | 2024-03-27 10:06AM EDT | 25.00 | 10.30 | 10.90 | 12.20 | 0.00 | - | 6 | 0 | 333.40% |
| VFC240816P00027500 | 2024-01-02 11:21AM EDT | 27.50 | 9.25 | 9.75 | 11.10 | 0.00 | - | 65 | 85 | 0.00% |
| VFC240816P00030000 | 2024-04-04 12:30PM EDT | 30.00 | 15.85 | 16.25 | 18.45 | 0.00 | - | 1 | 0 | 433.98% |
| VFC240816P00035000 | 2024-03-28 1:59PM EDT | 35.00 | 19.60 | 21.30 | 23.45 | 0.00 | - | 1 | 0 | 474.32% |
© 2024 Yahoo. All rights reserved.