UK markets open in 3 hours 47 minutes

V.F. Corporation (VFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.62-0.52 (-1.67%)
At close: 04:00PM EST
30.73 +0.11 (+0.36%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC250117C000150002023-01-26 3:24PM EST15.0014.8814.7017.300.00-41957.47%
VFC250117C000175002022-12-28 3:19PM EST17.5010.0712.8013.900.00-31336.21%
VFC250117C000200002023-01-30 11:03AM EST20.0011.309.7012.600.00-55942.41%
VFC250117C000225002023-01-31 12:35PM EST22.5010.009.8011.200.00-22543.75%
VFC250117C000250002023-01-25 11:37AM EST25.007.728.409.600.00-22542.03%
VFC250117C000275002023-02-03 9:54AM EST27.508.107.408.40+0.10+1.25%112,84542.16%
VFC250117C000300002023-02-03 12:04PM EST30.006.956.507.30+0.15+2.21%22,37241.94%
VFC250117C000325002023-02-03 12:04PM EST32.505.955.106.70+0.95+19.00%228343.91%
VFC250117C000350002023-02-02 2:47PM EST35.005.004.105.300.00-141340.41%
VFC250117C000375002023-02-03 9:53AM EST37.504.203.404.90+0.70+20.00%206742.18%
VFC250117C000400002023-02-03 1:05PM EST40.003.702.953.90-0.10-2.63%8556839.86%
VFC250117C000425002023-01-20 11:36AM EST42.502.552.503.500.00-2016240.60%
VFC250117C000450002023-02-01 3:21PM EST45.002.602.052.950.00-323639.98%
VFC250117C000475002023-01-25 9:54AM EST47.501.701.652.750.00-14141.21%
VFC250117C000500002023-02-03 10:39AM EST50.001.791.452.20+0.19+11.87%14939.76%
VFC250117C000525002023-02-02 3:41PM EST52.501.391.301.750.00-216138.53%
VFC250117C000550002023-02-02 9:30AM EST55.001.300.901.500.00-26238.40%
VFC250117C000600002023-02-03 9:58AM EST60.000.900.651.100.00-505138.16%
VFC250117C000650002023-02-03 3:33PM EST65.000.600.450.75-0.08-11.76%30118337.26%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC250117P000150002023-01-25 10:25AM EST15.001.531.201.750.00-125954.69%
VFC250117P000175002023-01-23 3:46PM EST17.501.951.702.350.00-31151.75%
VFC250117P000200002023-01-27 1:42PM EST20.002.502.403.200.00-109250.24%
VFC250117P000225002023-01-30 9:38AM EST22.503.403.104.100.00-113852.00%
VFC250117P000250002023-02-01 3:42PM EST25.004.434.004.900.00-310648.67%
VFC250117P000275002023-01-31 9:30AM EST27.504.695.106.600.00-146350.93%
VFC250117P000300002023-01-31 9:30AM EST30.005.856.307.100.00-152444.58%
VFC250117P000325002023-01-23 2:12PM EST32.508.207.609.500.00-14835249.50%
VFC250117P000350002022-12-22 12:53PM EST35.0013.029.9011.100.00-149748.82%
VFC250117P000375002022-12-22 12:07PM EST37.5014.8011.6012.900.00-1548.79%
VFC250117P000400002023-01-23 1:43PM EST40.0013.0012.2014.700.00-11148.30%
VFC250117P000425002022-12-22 12:08PM EST42.5018.6015.2016.500.00-1247.39%
VFC250117P000450002022-12-30 3:46PM EST45.0019.4015.4019.000.00-1850.28%
VFC250117P000475002022-12-28 1:26PM EST47.5022.4017.6019.600.00-1341.08%
VFC250117P000500002022-12-30 3:45PM EST50.0023.5020.1021.600.00-1039.97%
VFC250117P000550002022-12-20 11:27AM EST55.0029.8426.3028.000.00-1953.43%
VFC250117P000600002023-02-03 9:58AM EST60.0029.3028.8031.00+1.02+3.61%5081042.86%
VFC250117P000650002023-02-02 3:02PM EST65.0033.9033.9035.80+33.90--50044.14%