UK Markets closed

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.18+5.57 (+12.49%)
At close: 04:00PM EDT
50.18 0.00 (0.00%)
After hours: 04:03PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220715C000350002021-12-16 10:30AM EDT35.0039.9038.1041.100.00-12616.06%
VFC220715C000400002021-12-09 10:38AM EDT40.0036.9733.3035.600.00-11502.49%
VFC220715C000450002021-12-29 2:41PM EDT45.0027.9128.4030.500.00--3420.26%
VFC220715C000500002021-11-10 7:50AM EDT50.0024.3026.3027.000.00-115390.63%
VFC220715C000550002021-11-10 7:50AM EDT55.0014.4022.0024.200.00-323351.00%
VFC220715C000600002021-12-29 3:40PM EDT60.0014.3015.4016.600.00-159263.18%
VFC220715C000625002021-11-11 4:02PM EDT62.5015.3515.8016.500.00-521273.88%
VFC220715C000650002021-12-28 11:53AM EDT65.0010.2511.3012.200.00-15221.36%
VFC220715C000675002021-11-05 10:14AM EDT67.5011.3011.1012.400.00-221229.03%
VFC220715C000700002022-01-04 4:20PM EDT70.009.808.308.900.00-5066193.65%
VFC220715C000725002021-12-21 10:30AM EDT72.505.237.007.400.00-26181.25%
VFC220715C000750002021-12-23 11:45AM EDT75.004.105.706.500.00-2108172.17%
VFC220715C000775002021-12-30 4:35PM EDT77.504.504.605.700.00-4151164.33%
VFC220715C000800002021-12-20 10:47AM EDT80.002.853.704.700.00-3032155.52%
VFC220715C000825002021-12-17 1:32PM EDT82.503.402.803.900.00-27147.00%
VFC220715C000850002021-12-29 10:41AM EDT85.002.052.302.850.00-520138.26%
VFC220715C000875002021-12-23 4:24PM EDT87.501.291.453.300.00-823138.94%
VFC220715C000900002021-12-28 3:01PM EDT90.001.161.202.200.00-652129.39%
VFC220715C000925002021-11-10 7:50AM EDT92.501.252.252.700.00--1149.07%
VFC220715C000950002021-12-14 3:08PM EDT95.001.250.753.000.00-7093140.82%
VFC220715C000975002021-12-30 10:49AM EDT97.500.550.551.250.00-3337119.92%
VFC220715C001000002021-10-22 11:59AM EDT100.000.600.000.000.00-6050.00%
VFC220715C001050002021-11-12 1:18PM EDT105.000.700.500.700.00-29118.65%
VFC220715C001100002021-11-17 11:02AM EDT110.000.400.000.350.00-518100.78%
VFC220715C001200002021-11-10 7:50AM EDT120.000.450.000.450.00-33113.77%
VFC220715C001250002021-11-10 7:50AM EDT125.001.200.750.750.00--2144.82%
VFC220715C001300002021-11-10 7:50AM EDT130.000.400.000.750.00-46132.03%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220715P000400002021-11-10 7:50AM EDT40.000.800.050.400.00--148.68%
VFC220715P000425002021-11-10 7:50AM EDT42.500.900.100.500.00-11,03941.41%
VFC220715P000450002021-11-10 7:50AM EDT45.000.870.150.650.00--234.23%
VFC220715P000475002021-11-10 7:50AM EDT47.502.400.550.800.00-1125.49%
VFC220715P000500002021-11-12 10:30AM EDT50.000.850.751.050.00-374915.38%
VFC220715P000550002022-01-04 11:42AM EDT55.001.001.001.350.00-15390.00%
VFC220715P000600002021-12-28 11:47AM EDT60.002.401.802.800.00-19230.00%
VFC220715P000625002021-12-30 12:03PM EDT62.502.652.352.650.00-23620.00%
VFC220715P000650002022-01-04 2:42PM EDT65.002.703.003.400.00-102240.00%
VFC220715P000675002022-01-05 3:14PM EDT67.503.723.804.50+0.22+6.29%61870.00%
VFC220715P000700002021-12-21 1:10PM EDT70.007.364.805.200.00-29340.00%
VFC220715P000725002021-10-21 12:00PM EDT72.507.506.106.500.00-7160.00%
VFC220715P000750002021-11-22 1:26PM EDT75.007.7010.3010.700.00-2170.00%
VFC220715P000775002021-11-10 7:50AM EDT77.5014.408.309.000.00-360.00%
VFC220715P000800002021-10-22 2:04PM EDT80.0012.380.000.000.00-500.00%
VFC220715P000825002021-11-10 7:50AM EDT82.5017.9011.3012.100.00-110.00%
VFC220715P000850002021-11-10 7:50AM EDT85.0020.6012.2014.400.00-330.00%
VFC220715P000900002021-11-02 12:45PM EDT90.0020.6019.0020.300.00--10.00%
VFC220715P000925002021-11-10 7:50AM EDT92.5027.2018.7019.300.00-10110.00%
VFC220715P000950002021-11-10 7:50AM EDT95.0019.5020.6022.200.00--10.00%
VFC220715P001000002021-11-10 7:50AM EDT100.0033.6524.2026.500.00--10.00%
VFC220715P001100002021-11-10 7:50AM EDT110.0029.7033.6036.100.00--30.00%