V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240802C00007000 | 2024-07-17 10:06AM EDT | 7.00 | 8.81 | 8.50 | 11.25 | 0.00 | - | - | 1 | 539.06% |
| VFC240802C00010500 | 2024-07-19 10:09AM EDT | 10.50 | 5.80 | 4.90 | 6.00 | 0.00 | - | 7 | 7 | 213.28% |
| VFC240802C00011000 | 2024-07-23 12:32PM EDT | 11.00 | 5.25 | 4.35 | 5.50 | 0.00 | - | - | 5 | 194.53% |
| VFC240802C00012000 | 2024-07-09 3:55PM EDT | 12.00 | 1.33 | 3.10 | 5.45 | 0.00 | - | - | 280 | 351.56% |
| VFC240802C00012500 | 2024-07-17 3:19PM EDT | 12.50 | 3.83 | 3.85 | 5.00 | 0.00 | - | 135 | 16 | 236.91% |
| VFC240802C00013000 | 2024-07-26 3:20PM EDT | 13.00 | 3.30 | 2.47 | 5.40 | +0.38 | +13.01% | 2 | 867 | 216.02% |
| VFC240802C00013500 | 2024-07-26 3:25PM EDT | 13.50 | 2.80 | 2.58 | 3.50 | +0.11 | +4.09% | 10 | 55 | 120.31% |
| VFC240802C00014000 | 2024-07-26 3:59PM EDT | 14.00 | 2.43 | 2.19 | 2.69 | +0.19 | +8.48% | 213 | 866 | 77.34% |
| VFC240802C00014500 | 2024-07-26 3:32PM EDT | 14.50 | 1.87 | 1.69 | 2.00 | +0.07 | +3.89% | 59 | 610 | 78.91% |
| VFC240802C00015000 | 2024-07-26 3:32PM EDT | 15.00 | 1.38 | 1.37 | 1.50 | -0.02 | -1.43% | 64 | 1,243 | 62.89% |
| VFC240802C00015500 | 2024-07-26 3:56PM EDT | 15.50 | 1.05 | 0.84 | 1.22 | +0.11 | +11.70% | 109 | 395 | 51.37% |
| VFC240802C00016000 | 2024-07-26 3:33PM EDT | 16.00 | 0.65 | 0.65 | 0.69 | +0.09 | +16.07% | 126 | 5,418 | 50.00% |
| VFC240802C00016500 | 2024-07-26 3:57PM EDT | 16.50 | 0.39 | 0.38 | 0.42 | +0.06 | +18.18% | 112 | 244 | 52.15% |
| VFC240802C00017000 | 2024-07-26 3:57PM EDT | 17.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 236 | 833 | 51.37% |
| VFC240802C00017500 | 2024-07-26 3:55PM EDT | 17.50 | 0.10 | 0.10 | 0.13 | +0.01 | +11.11% | 368 | 595 | 51.17% |
| VFC240802C00018000 | 2024-07-26 1:50PM EDT | 18.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 32 | 159 | 50.39% |
| VFC240802C00018500 | 2024-07-26 1:16PM EDT | 18.50 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 23 | 30 | 56.25% |
| VFC240802C00019000 | 2024-07-17 1:40PM EDT | 19.00 | 0.04 | 0.01 | 0.36 | 0.00 | - | 10 | 34 | 101.17% |
| VFC240802C00019500 | 2024-07-19 2:42PM EDT | 19.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 71.88% |
| VFC240802C00020000 | 2024-07-18 11:59AM EDT | 20.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 101 | 412 | 92.19% |
| VFC240802C00021000 | 2024-06-24 11:04AM EDT | 21.00 | 0.02 | 0.01 | 1.08 | 0.00 | - | - | 3 | 203.91% |
| VFC240802C00022500 | 2024-06-28 9:30AM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 114.06% |
| VFC240802C00023000 | 2024-07-25 2:43PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | - | 120.31% |
| VFC240802C00025000 | 2024-07-22 1:57PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 18 | 128.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240802P00008500 | 2024-06-28 2:23PM EDT | 8.50 | 0.70 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 432.81% |
| VFC240802P00010500 | 2024-07-10 3:04PM EDT | 10.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 584 | 624 | 296.09% |
| VFC240802P00011000 | 2024-07-23 10:12AM EDT | 11.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 393 | 217.97% |
| VFC240802P00011500 | 2024-07-26 10:12AM EDT | 11.50 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 4 | 138 | 143.75% |
| VFC240802P00012000 | 2024-07-26 1:51PM EDT | 12.00 | 0.01 | 0.00 | 0.19 | -0.22 | -95.65% | 6 | 1,103 | 153.91% |
| VFC240802P00012500 | 2024-07-17 3:48PM EDT | 12.50 | 0.01 | 0.00 | 0.48 | -0.03 | -75.00% | 5 | 1,126 | 177.73% |
| VFC240802P00013000 | 2024-07-19 10:14AM EDT | 13.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 1 | 510 | 147.27% |
| VFC240802P00013500 | 2024-07-19 1:36PM EDT | 13.50 | 0.04 | 0.01 | 0.09 | 0.00 | - | 16 | 443 | 90.63% |
| VFC240802P00014000 | 2024-07-22 11:36AM EDT | 14.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 15 | 51 | 68.75% |
| VFC240802P00014500 | 2024-07-26 3:27PM EDT | 14.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 46 | 60.16% |
| VFC240802P00015000 | 2024-07-26 2:41PM EDT | 15.00 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 514 | 5,995 | 53.13% |
| VFC240802P00015500 | 2024-07-26 2:39PM EDT | 15.50 | 0.16 | 0.11 | 0.14 | -0.07 | -30.43% | 17 | 269 | 51.37% |
| VFC240802P00016000 | 2024-07-26 3:48PM EDT | 16.00 | 0.28 | 0.25 | 0.28 | -0.17 | -37.78% | 23 | 59 | 50.00% |
| VFC240802P00016500 | 2024-07-26 3:45PM EDT | 16.50 | 0.51 | 0.47 | 0.51 | -0.14 | -21.54% | 18 | 136 | 49.81% |
| VFC240802P00017000 | 2024-07-25 11:07AM EDT | 17.00 | 1.05 | 0.78 | 0.84 | 0.00 | - | 1 | 81 | 51.37% |
| VFC240802P00017500 | 2024-07-24 12:10PM EDT | 17.50 | 1.52 | 1.10 | 1.35 | 0.00 | - | 1 | 2 | 51.17% |
| VFC240802P00018000 | 2024-07-24 12:10PM EDT | 18.00 | 1.97 | 1.39 | 1.86 | 0.00 | - | 1 | 2 | 85.94% |
| VFC240802P00018500 | 2024-07-24 11:11AM EDT | 18.50 | 2.46 | 2.06 | 2.57 | 0.00 | - | 6 | 6 | 92.38% |
| VFC240802P00020000 | 2024-07-24 10:29AM EDT | 20.00 | 3.90 | 3.00 | 4.35 | 0.00 | - | 11 | 16 | 94.14% |
© 2024 Yahoo. All rights reserved.