V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC260116C00002500 | 2024-04-19 9:46AM EDT | 2.50 | 10.30 | 8.95 | 13.00 | 0.00 | - | 1 | 1 | 128.52% |
| VFC260116C00005000 | 2024-04-22 12:18PM EDT | 5.00 | 8.30 | 7.85 | 8.35 | 0.00 | - | 1 | 76 | 57.91% |
| VFC260116C00007500 | 2024-04-25 11:49AM EDT | 7.50 | 6.22 | 5.05 | 6.55 | 0.00 | - | 8 | 153 | 64.16% |
| VFC260116C00010000 | 2024-04-29 12:04PM EDT | 10.00 | 5.14 | 4.50 | 5.10 | 0.00 | - | 10 | 498 | 55.25% |
| VFC260116C00012500 | 2024-04-26 3:10PM EDT | 12.50 | 3.70 | 3.30 | 3.95 | 0.00 | - | 11 | 418 | 53.56% |
| VFC260116C00015000 | 2024-04-29 2:33PM EDT | 15.00 | 3.15 | 2.87 | 3.05 | 0.00 | - | 598 | 2,307 | 55.86% |
| VFC260116C00017500 | 2024-04-29 3:04PM EDT | 17.50 | 2.41 | 2.23 | 2.77 | 0.00 | - | 5 | 1,117 | 58.15% |
| VFC260116C00020000 | 2024-04-29 2:22PM EDT | 20.00 | 1.79 | 1.60 | 1.88 | 0.00 | - | 70 | 1,150 | 53.74% |
| VFC260116C00022500 | 2024-04-26 1:50PM EDT | 22.50 | 1.33 | 1.35 | 1.67 | 0.00 | - | 10 | 4,886 | 55.81% |
| VFC260116C00025000 | 2024-04-29 3:03PM EDT | 25.00 | 1.15 | 1.04 | 1.17 | 0.00 | - | 25 | 1,724 | 53.66% |
| VFC260116C00027500 | 2024-04-24 1:16PM EDT | 27.50 | 0.91 | 0.83 | 1.05 | 0.00 | - | 4 | 2,291 | 54.59% |
| VFC260116C00030000 | 2024-04-29 3:55PM EDT | 30.00 | 0.68 | 0.65 | 1.04 | 0.00 | - | 18 | 2,918 | 56.15% |
| VFC260116C00032500 | 2024-04-22 3:02PM EDT | 32.50 | 0.56 | 0.52 | 0.62 | 0.00 | - | 10 | 232 | 53.08% |
| VFC260116C00035000 | 2024-04-30 10:02AM EDT | 35.00 | 0.42 | 0.42 | 0.72 | +0.01 | +2.44% | 2 | 601 | 55.76% |
| VFC260116C00037500 | 2024-04-29 2:33PM EDT | 37.50 | 0.46 | 0.34 | 0.40 | 0.00 | - | 576 | 6,333 | 52.59% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC260116P00002500 | 2024-04-16 3:43PM EDT | 2.50 | 0.18 | 0.00 | 0.31 | 0.00 | - | 1 | 5 | 82.23% |
| VFC260116P00005000 | 2024-04-12 9:30AM EDT | 5.00 | 0.42 | 0.35 | 0.41 | 0.00 | - | 2 | 24 | 62.21% |
| VFC260116P00007500 | 2024-04-17 11:30AM EDT | 7.50 | 1.08 | 0.89 | 0.97 | 0.00 | - | 10 | 306 | 55.66% |
| VFC260116P00010000 | 2024-04-26 12:41PM EDT | 10.00 | 1.74 | 1.70 | 1.84 | 0.00 | - | 8 | 340 | 50.88% |
| VFC260116P00012500 | 2024-04-29 1:27PM EDT | 12.50 | 2.90 | 2.67 | 3.05 | 0.00 | - | 16 | 927 | 49.22% |
| VFC260116P00015000 | 2024-04-22 2:52PM EDT | 15.00 | 4.40 | 4.35 | 4.70 | 0.00 | - | 1 | 5,591 | 48.98% |
| VFC260116P00017500 | 2024-04-29 9:48AM EDT | 17.50 | 6.05 | 6.05 | 6.80 | 0.00 | - | 1 | 637 | 52.20% |
| VFC260116P00020000 | 2024-04-29 9:49AM EDT | 20.00 | 7.90 | 7.80 | 9.75 | 0.00 | - | 1 | 2,609 | 51.22% |
| VFC260116P00022500 | 2024-04-15 9:36AM EDT | 22.50 | 10.55 | 9.50 | 10.25 | 0.00 | - | 1 | 206 | 38.48% |
| VFC260116P00025000 | 2024-04-05 2:49PM EDT | 25.00 | 11.65 | 10.00 | 12.85 | 0.00 | - | 6 | 92 | 44.97% |
| VFC260116P00027500 | 2024-04-15 9:42AM EDT | 27.50 | 15.19 | 13.95 | 14.85 | 0.00 | - | 3 | 14 | 34.47% |
| VFC260116P00030000 | 2024-04-09 9:53AM EDT | 30.00 | 16.21 | 17.05 | 17.30 | 0.00 | - | 4 | 0 | 34.77% |
| VFC260116P00032500 | 2024-03-28 10:30AM EDT | 32.50 | 17.23 | 17.55 | 21.00 | 0.00 | - | 7 | 0 | 68.07% |
| VFC260116P00035000 | 2024-01-22 10:46AM EDT | 35.00 | 19.03 | 18.60 | 19.05 | 0.00 | - | 4 | 13 | 0.00% |
| VFC260116P00037500 | 2023-12-12 10:51AM EDT | 37.50 | 19.72 | 21.05 | 23.25 | 0.00 | - | 4 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.