UK markets open in 4 hours 20 minutes
NIKKEI 225
27,665.05 -218.73 (-0.78%) HANG SENG
20,127.26 -65.14 (-0.32%) CRUDE OIL
72.82 -0.15 (-0.21%) GOLD FUTURES
1,960.50 -6.40 (-0.33%) DOW
32,717.60 +323.35 (+1.00%) Bitcoin GBP
23,624.52 +1,365.99 (+6.14%)
V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC230331C00015000 | 2023-03-24 1:00PM EDT | 15.00 | 5.27 | 6.60 | 6.90 | 0.00 | - | 1 | 1 | 50.00% |
| VFC230331C00016000 | 2023-03-24 1:00PM EDT | 16.00 | 4.29 | 5.50 | 6.00 | 0.00 | - | 1 | 1 | 50.00% |
| VFC230331C00018500 | 2023-03-28 10:20AM EDT | 18.50 | 2.85 | 3.00 | 3.40 | 0.00 | - | 30 | 30 | 181.64% |
| VFC230331C00019000 | 2023-03-07 4:02PM EDT | 19.00 | 5.30 | 2.65 | 2.90 | 0.00 | - | 1 | 0 | 104.69% |
| VFC230331C00019500 | 2023-03-27 10:34AM EDT | 19.50 | 1.20 | 2.15 | 2.45 | 0.00 | - | 3 | 3 | 101.56% |
| VFC230331C00020000 | 2023-03-29 11:56AM EDT | 20.00 | 1.65 | 1.70 | 1.90 | +0.41 | +33.06% | 3 | 283 | 82.81% |
| VFC230331C00020500 | 2023-03-29 3:57PM EDT | 20.50 | 1.34 | 1.20 | 1.35 | +0.61 | +83.56% | 10 | 258 | 53.13% |
| VFC230331C00021000 | 2023-03-29 3:57PM EDT | 21.00 | 0.87 | 0.70 | 0.95 | +0.34 | +64.15% | 16 | 2,710 | 50.78% |
| VFC230331C00021500 | 2023-03-29 3:48PM EDT | 21.50 | 0.45 | 0.40 | 0.50 | +0.20 | +80.00% | 130 | 656 | 56.64% |
| VFC230331C00022000 | 2023-03-29 3:52PM EDT | 22.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 287 | 405 | 55.86% |
| VFC230331C00022500 | 2023-03-29 3:57PM EDT | 22.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 56 | 6,927 | 54.69% |
| VFC230331C00023000 | 2023-03-28 3:03PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 64 | 50.78% |
| VFC230331C00023500 | 2023-03-29 11:48AM EDT | 23.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 40 | 65.63% |
| VFC230331C00024000 | 2023-03-29 11:19AM EDT | 24.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 2 | 102 | 91.41% |
| VFC230331C00024500 | 2023-03-22 9:49AM EDT | 24.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 92.19% |
| VFC230331C00025000 | 2023-03-28 2:16PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 104.69% |
| VFC230331C00025500 | 2023-03-14 11:37AM EDT | 25.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 3 | 115.63% |
| VFC230331C00026000 | 2023-03-20 1:43PM EDT | 26.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 39 | 126.56% |
| VFC230331C00027000 | 2023-03-16 10:51AM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 314 | 148.44% |
| VFC230331C00028000 | 2023-03-29 11:18AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 55 | 168.75% |
| VFC230331C00029000 | 2023-03-22 12:59PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 48 | 187.50% |
| VFC230331C00030000 | 2023-03-23 2:12PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 103 | 206.25% |
| VFC230331C00031000 | 2023-03-27 12:13PM EDT | 31.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 14 | 6 | 384.38% |
| VFC230331C00032000 | 2023-03-17 1:21PM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 407.42% |
| VFC230331C00033000 | 2023-03-09 1:17PM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 429.69% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC230331P00017500 | 2023-03-24 10:55AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 154.69% |
| VFC230331P00018000 | 2023-03-24 1:34PM EDT | 18.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 137.50% |
| VFC230331P00018500 | 2023-03-24 2:18PM EDT | 18.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 120.31% |
| VFC230331P00019000 | 2023-03-29 1:59PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 16,354 | 104.69% |
| VFC230331P00019500 | 2023-03-29 3:38PM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 210 | 87.50% |
| VFC230331P00020000 | 2023-03-29 3:35PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 17 | 2,858 | 70.31% |
| VFC230331P00020500 | 2023-03-29 3:34PM EDT | 20.50 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 31 | 359 | 53.13% |
| VFC230331P00021000 | 2023-03-29 3:19PM EDT | 21.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 49 | 2,363 | 50.78% |
| VFC230331P00021500 | 2023-03-29 3:45PM EDT | 21.50 | 0.21 | 0.15 | 0.25 | -0.32 | -60.38% | 27 | 71 | 56.64% |
| VFC230331P00022000 | 2023-03-29 3:58PM EDT | 22.00 | 0.40 | 0.35 | 0.55 | -0.45 | -52.94% | 11 | 164 | 64.06% |
| VFC230331P00022500 | 2023-03-28 2:23PM EDT | 22.50 | 1.39 | 0.70 | 0.85 | 0.00 | - | 30 | 16 | 54.69% |
| VFC230331P00023000 | 2023-03-29 2:47PM EDT | 23.00 | 1.30 | 1.20 | 1.40 | -0.48 | -26.97% | 5 | 207 | 60.16% |
| VFC230331P00023500 | 2023-03-17 10:01AM EDT | 23.50 | 2.55 | 1.55 | 1.90 | 0.00 | - | 2 | 4 | 105.47% |
| VFC230331P00024000 | 2023-03-28 3:45PM EDT | 24.00 | 2.78 | 2.00 | 2.45 | 0.00 | - | 7 | 141 | 135.94% |
| VFC230331P00024500 | 2023-03-22 11:18AM EDT | 24.50 | 3.10 | 2.60 | 2.85 | 0.00 | - | 4 | 5 | 125.00% |
| VFC230331P00025000 | 2023-03-29 1:41PM EDT | 25.00 | 3.30 | 3.10 | 3.40 | -0.90 | -21.43% | 2 | 146 | 50.00% |
| VFC230331P00025500 | 2023-03-17 1:50PM EDT | 25.50 | 3.91 | 3.60 | 3.90 | 0.00 | - | 1 | 0 | 50.00% |
| VFC230331P00026000 | 2023-03-24 3:52PM EDT | 26.00 | 5.76 | 4.10 | 4.40 | 0.00 | - | 1 | 16 | 50.00% |
| VFC230331P00026500 | 2023-03-14 1:38PM EDT | 26.50 | 5.60 | 4.60 | 5.00 | 0.00 | - | - | 0 | 156.25% |
| VFC230331P00027000 | 2023-03-22 3:08PM EDT | 27.00 | 6.00 | 5.00 | 5.40 | 0.00 | - | 100 | 0 | 213.28% |
| VFC230331P00028000 | 2023-02-28 2:38PM EDT | 28.00 | 3.50 | 6.00 | 6.50 | 0.00 | - | 6 | 0 | 50.00% |
| VFC230331P00029000 | 2023-03-13 9:44AM EDT | 29.00 | 8.03 | 7.10 | 7.40 | 0.00 | - | 1 | 0 | 50.00% |
| VFC230331P00030000 | 2023-03-09 4:55PM EDT | 30.00 | 6.90 | 8.00 | 8.50 | 0.00 | - | 1 | 0 | 100.00% |
| VFC230331P00032000 | 2023-03-17 11:16AM EDT | 32.00 | 10.73 | 10.10 | 10.40 | 0.00 | - | 1 | 0 | 100.00% |
© 2023 Yahoo. All rights reserved.
