V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117C00002500 | 2024-06-24 9:44AM EDT | 2.50 | 12.00 | 12.80 | 14.65 | 0.00 | - | 1 | 4 | 271.48% |
| VFC250117C00005000 | 2024-07-25 2:48PM EDT | 5.00 | 11.10 | 10.45 | 11.55 | 0.00 | - | 1 | 19 | 108.98% |
| VFC250117C00007500 | 2024-07-26 9:33AM EDT | 7.50 | 8.70 | 7.80 | 9.15 | -0.13 | -1.47% | 2 | 283 | 83.98% |
| VFC250117C00010000 | 2024-07-25 2:35PM EDT | 10.00 | 6.58 | 6.35 | 7.50 | 0.00 | - | 99 | 2,392 | 72.17% |
| VFC250117C00012500 | 2024-07-26 9:50AM EDT | 12.50 | 4.97 | 4.40 | 4.85 | +0.27 | +5.74% | 1 | 2,083 | 54.30% |
| VFC250117C00015000 | 2024-07-26 3:42PM EDT | 15.00 | 3.10 | 3.05 | 3.20 | +0.19 | +6.53% | 100 | 5,171 | 54.93% |
| VFC250117C00017500 | 2024-07-26 3:32PM EDT | 17.50 | 1.97 | 1.82 | 2.11 | +0.12 | +6.49% | 152 | 12,325 | 53.32% |
| VFC250117C00020000 | 2024-07-26 10:51AM EDT | 20.00 | 1.10 | 1.15 | 1.31 | -0.03 | -2.65% | 15 | 20,785 | 53.27% |
| VFC250117C00022500 | 2024-07-25 12:18PM EDT | 22.50 | 0.71 | 0.70 | 0.78 | 0.00 | - | 11 | 10,460 | 52.73% |
| VFC250117C00025000 | 2024-07-25 11:07AM EDT | 25.00 | 0.44 | 0.46 | 0.49 | 0.00 | - | 2 | 2,255 | 53.66% |
| VFC250117C00027500 | 2024-07-24 10:10AM EDT | 27.50 | 0.29 | 0.29 | 0.32 | +0.03 | +11.54% | 3 | 11,644 | 54.30% |
| VFC250117C00030000 | 2024-07-19 12:41PM EDT | 30.00 | 0.23 | 0.19 | 0.22 | 0.00 | - | 1 | 4,999 | 55.27% |
| VFC250117C00032500 | 2024-07-23 11:16AM EDT | 32.50 | 0.15 | 0.11 | 0.17 | 0.00 | - | 2 | 2,523 | 56.25% |
| VFC250117C00035000 | 2024-07-18 9:40AM EDT | 35.00 | 0.14 | 0.06 | 0.18 | 0.00 | - | 1 | 2,784 | 59.08% |
| VFC250117C00037500 | 2024-05-03 10:13AM EDT | 37.50 | 0.04 | 0.02 | 0.19 | 0.00 | - | 2 | 1,301 | 61.72% |
| VFC250117C00040000 | 2024-07-12 12:47PM EDT | 40.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 100 | 3,216 | 63.28% |
| VFC250117C00042500 | 2024-07-17 2:31PM EDT | 42.50 | 0.05 | 0.03 | 0.20 | 0.00 | - | 225 | 2,008 | 69.92% |
| VFC250117C00045000 | 2024-07-19 10:22AM EDT | 45.00 | 0.06 | 0.04 | 0.12 | 0.00 | - | 1 | 1,218 | 69.14% |
| VFC250117C00047500 | 2024-01-30 1:36PM EDT | 47.50 | 0.14 | 0.08 | 0.12 | 0.00 | - | 1 | 2,288 | 74.41% |
| VFC250117C00050000 | 2024-06-17 12:21PM EDT | 50.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 60 | 2,299 | 74.02% |
| VFC250117C00052500 | 2024-05-30 12:46PM EDT | 52.50 | 0.01 | 0.01 | 0.21 | 0.00 | - | 1 | 164 | 80.86% |
| VFC250117C00055000 | 2024-04-01 2:37PM EDT | 55.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 224 | 80.47% |
| VFC250117C00060000 | 2024-02-06 10:57AM EDT | 60.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 156 | 88.09% |
| VFC250117C00065000 | 2024-07-19 9:30AM EDT | 65.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 4,390 | 80.86% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117P00002500 | 2024-05-14 10:31AM EDT | 2.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 2 | 176.95% |
| VFC250117P00005000 | 2024-07-18 9:40AM EDT | 5.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 167 | 98.83% |
| VFC250117P00007500 | 2024-07-25 1:43PM EDT | 7.50 | 0.08 | 0.05 | 0.24 | 0.00 | - | 91 | 2,536 | 73.05% |
| VFC250117P00010000 | 2024-07-26 12:46PM EDT | 10.00 | 0.26 | 0.23 | 0.29 | -0.05 | -16.13% | 51 | 42,369 | 57.52% |
| VFC250117P00012500 | 2024-07-26 9:38AM EDT | 12.50 | 0.73 | 0.68 | 0.72 | -0.02 | -2.67% | 2 | 15,330 | 53.13% |
| VFC250117P00015000 | 2024-07-26 9:44AM EDT | 15.00 | 1.60 | 1.49 | 1.68 | -0.04 | -2.44% | 21 | 5,314 | 51.32% |
| VFC250117P00017500 | 2024-07-26 2:56PM EDT | 17.50 | 2.92 | 2.80 | 2.86 | -0.03 | -1.02% | 713 | 4,928 | 48.58% |
| VFC250117P00020000 | 2024-07-24 3:54PM EDT | 20.00 | 4.49 | 4.45 | 4.60 | -0.31 | -6.46% | 10 | 1,543 | 47.56% |
| VFC250117P00022500 | 2024-07-24 3:57PM EDT | 22.50 | 6.92 | 6.50 | 6.65 | 0.00 | - | 1 | 906 | 46.92% |
| VFC250117P00025000 | 2024-07-16 3:29PM EDT | 25.00 | 10.83 | 8.75 | 9.20 | 0.00 | - | 2 | 155 | 57.52% |
| VFC250117P00027500 | 2024-07-02 2:45PM EDT | 27.50 | 14.55 | 10.95 | 11.95 | 0.00 | - | 161 | 130 | 55.91% |
| VFC250117P00030000 | 2024-07-18 9:30AM EDT | 30.00 | 13.29 | 12.80 | 14.45 | 0.00 | - | 7 | 39 | 80.18% |
| VFC250117P00032500 | 2024-05-24 9:30AM EDT | 32.50 | 20.36 | 17.90 | 18.25 | 0.00 | - | 12 | 1 | 116.80% |
| VFC250117P00035000 | 2024-03-21 10:02AM EDT | 35.00 | 20.51 | 21.25 | 23.25 | 0.00 | - | 1 | 1 | 161.57% |
| VFC250117P00037500 | 2023-06-15 11:40AM EDT | 37.50 | 18.50 | 18.30 | 18.80 | 0.00 | - | 1 | 6 | 0.00% |
| VFC250117P00040000 | 2024-05-29 9:33AM EDT | 40.00 | 27.62 | 26.10 | 26.95 | 0.00 | - | 34 | 0 | 156.10% |
| VFC250117P00042500 | 2024-02-20 11:55AM EDT | 42.50 | 26.45 | 27.50 | 28.35 | 0.00 | - | 62 | 0 | 134.18% |
| VFC250117P00045000 | 2023-11-22 11:45AM EDT | 45.00 | 28.30 | 26.10 | 26.50 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00047500 | 2023-11-21 11:18AM EDT | 47.50 | 30.70 | 28.10 | 29.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00050000 | 2024-01-08 11:40AM EDT | 50.00 | 32.60 | 34.80 | 37.45 | 0.00 | - | 1 | 0 | 163.62% |
| VFC250117P00052500 | 2023-11-17 11:42AM EDT | 52.50 | 35.20 | 32.20 | 33.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00055000 | 2023-11-16 11:24AM EDT | 55.00 | 37.90 | 34.60 | 35.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00060000 | 2024-01-08 10:51AM EDT | 60.00 | 42.50 | 44.75 | 46.90 | 0.00 | - | 20 | 0 | 169.14% |
| VFC250117P00065000 | 2024-02-29 11:24AM EDT | 65.00 | 48.85 | 49.30 | 50.00 | 0.00 | - | 1 | 0 | 140.82% |
© 2024 Yahoo. All rights reserved.