UK markets open in 3 hours 47 minutes
NIKKEI 225
27,737.93 +228.47 (+0.83%) HANG SENG
21,155.02 -505.45 (-2.33%) CRUDE OIL
73.53 +0.14 (+0.19%) GOLD FUTURES
1,889.20 +12.60 (+0.67%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,011.67 -440.22 (-2.26%)
V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117C00015000 | 2023-01-26 3:24PM EST | 15.00 | 14.88 | 14.70 | 17.30 | 0.00 | - | 4 | 19 | 57.47% |
| VFC250117C00017500 | 2022-12-28 3:19PM EST | 17.50 | 10.07 | 12.80 | 13.90 | 0.00 | - | 3 | 13 | 36.21% |
| VFC250117C00020000 | 2023-01-30 11:03AM EST | 20.00 | 11.30 | 9.70 | 12.60 | 0.00 | - | 5 | 59 | 42.41% |
| VFC250117C00022500 | 2023-01-31 12:35PM EST | 22.50 | 10.00 | 9.80 | 11.20 | 0.00 | - | 2 | 25 | 43.75% |
| VFC250117C00025000 | 2023-01-25 11:37AM EST | 25.00 | 7.72 | 8.40 | 9.60 | 0.00 | - | 2 | 25 | 42.03% |
| VFC250117C00027500 | 2023-02-03 9:54AM EST | 27.50 | 8.10 | 7.40 | 8.40 | +0.10 | +1.25% | 1 | 12,845 | 42.16% |
| VFC250117C00030000 | 2023-02-03 12:04PM EST | 30.00 | 6.95 | 6.50 | 7.30 | +0.15 | +2.21% | 2 | 2,372 | 41.94% |
| VFC250117C00032500 | 2023-02-03 12:04PM EST | 32.50 | 5.95 | 5.10 | 6.70 | +0.95 | +19.00% | 2 | 283 | 43.91% |
| VFC250117C00035000 | 2023-02-02 2:47PM EST | 35.00 | 5.00 | 4.10 | 5.30 | 0.00 | - | 1 | 413 | 40.41% |
| VFC250117C00037500 | 2023-02-03 9:53AM EST | 37.50 | 4.20 | 3.40 | 4.90 | +0.70 | +20.00% | 20 | 67 | 42.18% |
| VFC250117C00040000 | 2023-02-03 1:05PM EST | 40.00 | 3.70 | 2.95 | 3.90 | -0.10 | -2.63% | 85 | 568 | 39.86% |
| VFC250117C00042500 | 2023-01-20 11:36AM EST | 42.50 | 2.55 | 2.50 | 3.50 | 0.00 | - | 20 | 162 | 40.60% |
| VFC250117C00045000 | 2023-02-01 3:21PM EST | 45.00 | 2.60 | 2.05 | 2.95 | 0.00 | - | 3 | 236 | 39.98% |
| VFC250117C00047500 | 2023-01-25 9:54AM EST | 47.50 | 1.70 | 1.65 | 2.75 | 0.00 | - | 1 | 41 | 41.21% |
| VFC250117C00050000 | 2023-02-03 10:39AM EST | 50.00 | 1.79 | 1.45 | 2.20 | +0.19 | +11.87% | 1 | 49 | 39.76% |
| VFC250117C00052500 | 2023-02-02 3:41PM EST | 52.50 | 1.39 | 1.30 | 1.75 | 0.00 | - | 2 | 161 | 38.53% |
| VFC250117C00055000 | 2023-02-02 9:30AM EST | 55.00 | 1.30 | 0.90 | 1.50 | 0.00 | - | 2 | 62 | 38.40% |
| VFC250117C00060000 | 2023-02-03 9:58AM EST | 60.00 | 0.90 | 0.65 | 1.10 | 0.00 | - | 50 | 51 | 38.16% |
| VFC250117C00065000 | 2023-02-03 3:33PM EST | 65.00 | 0.60 | 0.45 | 0.75 | -0.08 | -11.76% | 301 | 183 | 37.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117P00015000 | 2023-01-25 10:25AM EST | 15.00 | 1.53 | 1.20 | 1.75 | 0.00 | - | 1 | 259 | 54.69% |
| VFC250117P00017500 | 2023-01-23 3:46PM EST | 17.50 | 1.95 | 1.70 | 2.35 | 0.00 | - | 3 | 11 | 51.75% |
| VFC250117P00020000 | 2023-01-27 1:42PM EST | 20.00 | 2.50 | 2.40 | 3.20 | 0.00 | - | 10 | 92 | 50.24% |
| VFC250117P00022500 | 2023-01-30 9:38AM EST | 22.50 | 3.40 | 3.10 | 4.10 | 0.00 | - | 1 | 138 | 52.00% |
| VFC250117P00025000 | 2023-02-01 3:42PM EST | 25.00 | 4.43 | 4.00 | 4.90 | 0.00 | - | 3 | 106 | 48.67% |
| VFC250117P00027500 | 2023-01-31 9:30AM EST | 27.50 | 4.69 | 5.10 | 6.60 | 0.00 | - | 1 | 463 | 50.93% |
| VFC250117P00030000 | 2023-01-31 9:30AM EST | 30.00 | 5.85 | 6.30 | 7.10 | 0.00 | - | 1 | 524 | 44.58% |
| VFC250117P00032500 | 2023-01-23 2:12PM EST | 32.50 | 8.20 | 7.60 | 9.50 | 0.00 | - | 148 | 352 | 49.50% |
| VFC250117P00035000 | 2022-12-22 12:53PM EST | 35.00 | 13.02 | 9.90 | 11.10 | 0.00 | - | 14 | 97 | 48.82% |
| VFC250117P00037500 | 2022-12-22 12:07PM EST | 37.50 | 14.80 | 11.60 | 12.90 | 0.00 | - | 1 | 5 | 48.79% |
| VFC250117P00040000 | 2023-01-23 1:43PM EST | 40.00 | 13.00 | 12.20 | 14.70 | 0.00 | - | 1 | 11 | 48.30% |
| VFC250117P00042500 | 2022-12-22 12:08PM EST | 42.50 | 18.60 | 15.20 | 16.50 | 0.00 | - | 1 | 2 | 47.39% |
| VFC250117P00045000 | 2022-12-30 3:46PM EST | 45.00 | 19.40 | 15.40 | 19.00 | 0.00 | - | 1 | 8 | 50.28% |
| VFC250117P00047500 | 2022-12-28 1:26PM EST | 47.50 | 22.40 | 17.60 | 19.60 | 0.00 | - | 1 | 3 | 41.08% |
| VFC250117P00050000 | 2022-12-30 3:45PM EST | 50.00 | 23.50 | 20.10 | 21.60 | 0.00 | - | 1 | 0 | 39.97% |
| VFC250117P00055000 | 2022-12-20 11:27AM EST | 55.00 | 29.84 | 26.30 | 28.00 | 0.00 | - | 1 | 9 | 53.43% |
| VFC250117P00060000 | 2023-02-03 9:58AM EST | 60.00 | 29.30 | 28.80 | 31.00 | +1.02 | +3.61% | 50 | 810 | 42.86% |
| VFC250117P00065000 | 2023-02-02 3:02PM EST | 65.00 | 33.90 | 33.90 | 35.80 | +33.90 | - | - | 500 | 44.14% |
© 2023 Yahoo. All rights reserved.
