UK markets closed

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.14+0.64 (+4.13%)
As of 01:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC250117C000025002023-12-18 2:33PM EST2.5016.0011.1013.850.00-105132.81%
VFC250117C000050002024-02-21 9:31AM EST5.0011.0011.0011.350.00-13259.77%
VFC250117C000075002024-02-16 9:47AM EST7.509.408.759.650.00-215776.17%
VFC250117C000100002024-02-26 1:23PM EST10.006.316.857.000.00-1251360.11%
VFC250117C000125002024-02-20 9:30AM EST12.505.805.155.300.00-51,16457.81%
VFC250117C000150002024-02-27 11:25AM EST15.003.853.753.90+0.46+13.57%301,16755.54%
VFC250117C000175002024-02-27 12:33PM EST17.502.752.742.83+0.26+10.44%412,16154.59%
VFC250117C000200002024-02-27 11:50AM EST20.001.991.952.04+0.25+14.37%606,41553.61%
VFC250117C000225002024-02-27 11:20AM EST22.501.411.391.47+0.22+18.49%117,47753.08%
VFC250117C000250002024-02-27 11:41AM EST25.001.050.871.06+0.18+20.69%92,54951.47%
VFC250117C000275002024-02-26 11:39AM EST27.500.630.720.780.00-70711,56052.73%
VFC250117C000300002024-02-27 12:17PM EST30.000.520.490.59+0.04+8.33%34,81352.44%
VFC250117C000325002024-02-21 3:42PM EST32.500.350.390.440.00-52,67553.03%
VFC250117C000350002024-02-26 10:02AM EST35.000.250.290.340.00-112,77853.32%
VFC250117C000375002024-02-12 3:31PM EST37.500.330.120.260.00-21,30251.07%
VFC250117C000400002024-02-22 10:07AM EST40.000.190.170.200.00-102,65053.71%
VFC250117C000425002024-02-20 9:30AM EST42.500.170.130.160.00-12,20854.00%
VFC250117C000450002024-02-07 10:28AM EST45.000.100.100.140.00-801,17954.69%
VFC250117C000475002024-01-30 12:36PM EST47.500.140.070.130.00-12,28855.27%
VFC250117C000500002024-02-16 12:07PM EST50.000.100.060.140.00-42,31057.23%
VFC250117C000525002023-12-15 12:18PM EST52.500.220.050.190.00-2716660.84%
VFC250117C000550002024-02-12 9:54AM EST55.000.040.030.130.00-119559.18%
VFC250117C000600002024-02-06 9:57AM EST60.000.050.010.090.00-115658.59%
VFC250117C000650002024-02-22 12:38PM EST65.000.050.040.060.00-113,91461.52%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC250117P000050002024-02-14 11:53AM EST5.000.140.000.310.00-216178.52%
VFC250117P000075002024-02-26 10:19AM EST7.500.280.270.300.00-50092962.31%
VFC250117P000100002024-02-26 1:58PM EST10.000.760.670.710.00-1540,74857.13%
VFC250117P000125002024-02-26 1:19PM EST12.501.501.331.470.00-221,33953.81%
VFC250117P000150002024-02-26 11:15AM EST15.002.542.372.500.00-1313,39751.12%
VFC250117P000175002024-02-27 11:24AM EST17.503.703.703.80-0.30-7.50%301,54748.93%
VFC250117P000200002024-02-26 2:06PM EST20.005.805.355.550.00-321,72048.54%
VFC250117P000225002024-02-27 11:51AM EST22.507.257.257.35-0.60-7.64%1961,27944.97%
VFC250117P000250002024-02-26 2:50PM EST25.009.819.359.500.00-550244.48%
VFC250117P000275002024-02-22 12:20PM EST27.5012.3011.0511.750.00-469443.51%
VFC250117P000300002024-02-13 3:32PM EST30.0013.6413.0514.100.00-2110142.97%
VFC250117P000325002024-02-12 9:43AM EST32.5015.9516.4017.400.00-111256.84%
VFC250117P000350002024-01-19 9:48AM EST35.0019.8018.2518.550.00-510.00%
VFC250117P000375002023-06-15 10:40AM EST37.5018.5018.3018.800.00-160.00%
VFC250117P000400002024-02-27 9:32AM EST40.0024.3023.7024.05+0.40+1.67%34054.10%
VFC250117P000425002024-02-20 10:55AM EST42.5026.4526.2026.900.00-62056.84%
VFC250117P000450002023-11-22 10:45AM EST45.0028.3026.1027.000.00-200.00%
VFC250117P000475002023-11-21 10:18AM EST47.5030.7028.2028.900.00-200.00%
VFC250117P000500002024-01-08 10:40AM EST50.0032.6034.8037.450.00-10116.89%
VFC250117P000525002023-11-17 10:42AM EST52.5035.2032.2033.800.00-100.00%
VFC250117P000550002023-11-16 10:24AM EST55.0037.9034.6035.800.00-100.00%
VFC250117P000600002024-01-08 9:51AM EST60.0042.5044.7546.900.00-200120.61%
VFC250117P000650002024-02-27 11:19AM EST65.0048.9547.8049.30+3.00+6.53%1086.33%