UK markets open in 6 hours 26 minutes

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.00+1.37 (+2.06%)
At close: 04:00PM EST
67.54 -0.46 (-0.68%)
After hours: 07:28PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220128C000620002021-12-23 3:34PM EST62.008.235.508.300.00-2298.63%
VFC220128C000650002022-01-21 9:38AM EST65.002.802.704.80+2.80-4060.64%
VFC220128C000660002022-01-21 9:42AM EST66.002.253.303.60+2.25-351573.97%
VFC220128C000670002022-01-21 10:42AM EST67.002.752.503.00+2.75-403470.26%
VFC220128C000680002022-01-21 3:54PM EST68.001.852.052.40+0.20+12.12%572770.12%
VFC220128C000690002022-01-21 11:50AM EST69.001.951.551.90-0.60-23.53%133768.46%
VFC220128C000700002022-01-21 11:20AM EST70.001.561.251.60+0.51+48.57%22771.00%
VFC220128C000710002022-01-21 11:38AM EST71.001.100.501.15+0.34+44.74%46960.84%
VFC220128C000720002022-01-21 11:42AM EST72.000.850.702.05+0.35+70.00%44490.43%
VFC220128C000725002022-01-21 11:13AM EST72.500.800.600.75-0.25-23.81%84568.41%
VFC220128C000730002022-01-21 3:40PM EST73.000.600.500.70-0.25-29.41%33869.24%
VFC220128C000740002022-01-21 11:47AM EST74.000.500.351.05+0.05+11.11%71181.64%
VFC220128C000750002022-01-21 3:33PM EST75.000.300.250.40-0.50-62.50%66869.63%
VFC220128C000760002022-01-20 1:28PM EST76.000.200.200.350.00-21,75772.75%
VFC220128C000770002022-01-21 12:18PM EST77.000.200.101.30-0.40-66.67%139103.81%
VFC220128C000780002022-01-20 12:56PM EST78.000.150.100.450.00-2584.77%
VFC220128C000790002022-01-21 11:30AM EST79.000.150.002.20+0.15-11136.82%
VFC220128C000800002022-01-21 2:31PM EST80.000.110.000.20-0.14-56.00%11377.73%
VFC220128C000810002022-01-20 2:30PM EST81.000.150.001.700.00-12138.09%
VFC220128C000820002022-01-20 2:39PM EST82.000.150.000.250.00-21621690.82%
VFC220128C000830002021-12-23 2:31PM EST83.000.220.000.950.00-21127.73%
VFC220128C000840002021-12-20 11:59AM EST84.000.300.000.200.00-2296.09%
VFC220128C000850002022-01-04 12:22PM EST85.000.250.000.750.00--1130.86%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220128P000580002022-01-21 10:52AM EST58.000.130.100.30+0.13-1091.21%
VFC220128P000590002022-01-20 1:23PM EST59.000.300.150.30+0.30--385.74%
VFC220128P000610002022-01-21 3:13PM EST61.000.300.300.65+0.30-1386.72%
VFC220128P000620002022-01-20 1:34PM EST62.000.650.400.750.00-1482.91%
VFC220128P000630002022-01-20 1:06PM EST63.000.700.500.800.00-12576.95%
VFC220128P000640002022-01-21 3:32PM EST64.000.850.751.15-0.10-10.53%5579.49%
VFC220128P000650002022-01-21 3:51PM EST65.001.070.951.25-0.23-17.69%95073.93%
VFC220128P000660002022-01-21 2:37PM EST66.001.251.251.55-0.70-35.90%592472.27%
VFC220128P000670002022-01-21 2:16PM EST67.001.551.651.95-0.90-36.73%744271.88%
VFC220128P000680002022-01-21 3:33PM EST68.002.252.102.85-0.70-23.73%7250377.98%
VFC220128P000690002022-01-21 11:50AM EST69.002.602.452.85-0.60-18.75%371166.06%
VFC220128P000700002022-01-21 2:35PM EST70.003.142.753.50+0.74+30.83%14561.04%
VFC220128P000710002022-01-21 9:48AM EST71.005.453.704.50+1.85+51.39%1015870.75%
VFC220128P000720002022-01-21 3:15PM EST72.004.594.405.70+2.14+87.35%19778.71%
VFC220128P000725002022-01-19 11:29AM EST72.502.804.705.300.00-384860.74%
VFC220128P000730002022-01-19 11:28AM EST73.003.105.305.800.00-497066.99%
VFC220128P000740002022-01-21 2:47PM EST74.005.905.507.50+1.82+44.61%6472.27%
VFC220128P000750002022-01-21 12:08PM EST75.006.756.508.80+2.30+51.69%1387.01%
VFC220128P000760002022-01-05 12:51PM EST76.002.406.909.600.00--371.00%
VFC220128P000770002022-01-20 11:50AM EST77.008.368.609.900.00-11276.95%
VFC220128P000780002021-12-17 11:44AM EST78.006.416.206.700.00-320.00%