UK markets closed

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.83+0.16 (+1.26%)
At close: 04:00PM EDT
12.78 -0.05 (-0.39%)
After hours: 05:44PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC240419C000075002024-03-14 3:50PM EDT7.507.124.104.700.00-110.00%
VFC240419C000100002024-04-19 3:56PM EDT10.002.842.253.30+0.38+15.45%642623.44%
VFC240419C000105002024-04-12 12:03PM EDT10.502.301.653.45+0.30+15.00%11400.78%
VFC240419C000110002024-04-19 3:35PM EDT11.001.800.942.95+0.18+11.11%517268.75%
VFC240419C000115002024-04-17 9:53AM EDT11.501.000.711.990.00-300141131.25%
VFC240419C000120002024-04-18 2:06PM EDT12.000.620.451.750.00-139232229.69%
VFC240419C000125002024-04-19 3:42PM EDT12.500.370.130.45+0.14+60.87%19175295.31%
VFC240419C000130002024-04-19 3:36PM EDT13.000.010.000.01-0.03-75.00%2381,44221.88%
VFC240419C000135002024-04-19 3:01PM EDT13.500.020.000.01+0.01+100.00%3283753.13%
VFC240419C000140002024-04-19 11:59AM EDT14.000.050.000.01+0.04+400.00%1,1347,66981.25%
VFC240419C000145002024-04-19 11:41AM EDT14.500.010.000.01-0.02-66.67%241,851112.50%
VFC240419C000150002024-04-18 2:16PM EDT15.000.010.000.01-0.02-66.67%42,941137.50%
VFC240419C000155002024-04-15 3:11PM EDT15.500.020.000.080.00-3877228.13%
VFC240419C000160002024-04-15 3:24PM EDT16.000.010.000.150.00-1394293.75%
VFC240419C000165002024-04-15 9:31AM EDT16.500.030.000.150.00-2479325.00%
VFC240419C000170002024-04-19 2:37PM EDT17.000.040.000.03-0.03-42.86%475262.50%
VFC240419C000175002024-04-19 11:20AM EDT17.500.020.000.030.00-377,775284.38%
VFC240419C000180002024-03-28 3:29PM EDT18.000.060.000.150.00-1053404.69%
VFC240419C000185002024-04-05 10:31AM EDT18.500.040.000.100.00-312396.88%
VFC240419C000190002024-03-28 11:18AM EDT19.000.030.000.150.00-6022453.13%
VFC240419C000200002024-04-18 2:40PM EDT20.000.050.000.020.00-4770362.50%
VFC240419C000205002024-03-19 1:19PM EDT20.500.010.000.020.00-11381.25%
VFC240419C000225002024-03-20 10:03AM EDT22.500.020.000.100.00-1298556.25%
VFC240419C000250002024-03-25 3:30PM EDT25.000.010.000.150.00-239681.25%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC240419P000095002024-04-02 12:13PM EDT9.500.020.000.150.00-15396.88%
VFC240419P000100002024-04-12 3:37PM EDT10.000.030.000.150.00-182340.63%
VFC240419P000105002024-04-12 3:34PM EDT10.500.010.000.15-0.02-66.67%1106287.50%
VFC240419P000110002024-04-16 9:45AM EDT11.000.020.000.150.00-1133235.94%
VFC240419P000115002024-04-18 9:43AM EDT11.500.020.000.010.00-17645100.00%
VFC240419P000120002024-04-19 3:08PM EDT12.000.010.000.06-0.01-50.00%511,19598.44%
VFC240419P000125002024-04-19 10:25AM EDT12.500.020.000.07-0.06-75.00%2826,44554.69%
VFC240419P000130002024-04-19 3:53PM EDT13.000.250.120.58-0.17-40.48%2662,39995.31%
VFC240419P000135002024-04-19 3:14PM EDT13.500.680.451.15-0.12-15.00%35495135.94%
VFC240419P000140002024-04-19 3:29PM EDT14.001.190.711.78-0.37-23.72%511,066153.13%
VFC240419P000145002024-04-19 11:19AM EDT14.501.741.072.76-0.41-19.07%631289.84%
VFC240419P000150002024-04-19 11:57AM EDT15.002.091.482.92-0.29-12.18%22,116184.38%
VFC240419P000155002024-04-16 10:33AM EDT15.503.302.323.350.00-10328.13%
VFC240419P000160002024-04-16 10:32AM EDT16.003.792.853.850.00-10373.44%
VFC240419P000165002024-04-05 12:56PM EDT16.502.692.684.800.00-50318.75%
VFC240419P000170002024-04-17 3:34PM EDT17.004.603.054.600.00-10582.81%
VFC240419P000175002024-04-10 2:53PM EDT17.504.053.555.400.00-950758.59%
VFC240419P000200002024-04-15 11:00AM EDT20.007.856.057.500.00-140707.81%
VFC240419P000225002024-04-04 9:31AM EDT22.508.309.1510.750.00-20792.19%
VFC240419P000250002024-02-14 1:23PM EDT25.008.199.1011.400.00-500.00%