UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,330.20 +19.20 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,260.22 -1,755.85 (-3.66%)
V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240503C00010000 | 2024-04-30 3:26PM EDT | 2024-05-03 | 2.49 | 1.13 | 2.22 | 0.00 | - | 10 | 10 | 143.75% |
| VFC240510C00010000 | 2024-04-11 12:01PM EDT | 2024-05-10 | 3.37 | 2.17 | 2.27 | 0.00 | - | - | 15 | 78.13% |
| VFC240517C00010000 | 2024-05-01 2:19PM EDT | 2024-05-17 | 2.27 | 2.14 | 2.42 | -0.68 | -23.05% | 50 | 175 | 75.78% |
| VFC240524C00010000 | 2024-04-12 10:19AM EDT | 2024-05-24 | 2.62 | 1.84 | 2.48 | 0.00 | - | 4 | 4 | 92.97% |
| VFC240621C00010000 | 2024-05-01 2:54PM EDT | 2024-06-21 | 2.65 | 1.61 | 2.53 | -0.28 | -9.56% | 51 | 271 | 67.38% |
| VFC240816C00010000 | 2024-04-24 2:50PM EDT | 2024-08-16 | 3.59 | 2.74 | 3.30 | 0.00 | - | 1 | 172 | 71.88% |
| VFC241115C00010000 | 2024-05-01 3:14PM EDT | 2024-11-15 | 3.44 | 3.05 | 3.25 | -0.41 | -10.65% | 167 | 42 | 57.52% |
| VFC250117C00010000 | 2024-05-01 11:11AM EDT | 2025-01-17 | 3.35 | 3.30 | 3.45 | -0.30 | -8.22% | 1 | 736 | 56.93% |
| VFC250321C00010000 | 2024-05-01 9:53AM EDT | 2025-03-21 | 3.70 | 2.58 | 3.75 | -0.10 | -2.63% | 67 | 44 | 61.18% |
| VFC250919C00010000 | 2024-04-29 9:50AM EDT | 2025-09-19 | 4.70 | 4.15 | 4.25 | 0.00 | - | 1 | 76 | 58.55% |
| VFC260116C00010000 | 2024-05-01 1:08PM EDT | 2026-01-16 | 4.55 | 4.45 | 4.60 | -0.59 | -11.48% | 16 | 498 | 58.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240503P00010000 | 2024-04-19 1:19PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 174 | 109.38% |
| VFC240510P00010000 | 2024-05-01 10:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 65 | 64.06% |
| VFC240517P00010000 | 2024-05-01 2:50PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | 0.00 | - | 4 | 1,302 | 58.59% |
| VFC240524P00010000 | 2024-05-01 10:53AM EDT | 2024-05-24 | 0.15 | 0.13 | 0.16 | +0.04 | +36.36% | 1 | 68 | 71.48% |
| VFC240531P00010000 | 2024-05-01 2:06PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.20 | +0.09 | +90.00% | 2 | 105 | 68.16% |
| VFC240607P00010000 | 2024-04-30 3:58PM EDT | 2024-06-07 | 0.19 | 0.20 | 0.23 | 0.00 | - | 1 | 3 | 65.04% |
| VFC240621P00010000 | 2024-05-01 2:50PM EDT | 2024-06-21 | 0.25 | 0.27 | 0.29 | +0.03 | +13.64% | 56 | 17,846 | 61.43% |
| VFC240816P00010000 | 2024-05-01 3:16PM EDT | 2024-08-16 | 0.54 | 0.55 | 0.58 | +0.04 | +8.00% | 351 | 2,417 | 58.30% |
| VFC241115P00010000 | 2024-05-01 3:54PM EDT | 2024-11-15 | 0.90 | 0.88 | 0.91 | +0.07 | +8.43% | 20 | 1,332 | 54.93% |
| VFC250117P00010000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 0.99 | 1.04 | 1.08 | -0.01 | -1.00% | 10 | 42,137 | 52.93% |
| VFC250321P00010000 | 2024-05-01 10:26AM EDT | 2025-03-21 | 1.23 | 1.21 | 1.30 | +0.07 | +6.03% | 7 | 40,881 | 52.78% |
| VFC250919P00010000 | 2024-04-16 1:37PM EDT | 2025-09-19 | 1.68 | 1.08 | 2.19 | 0.00 | - | 10 | 47 | 50.39% |
| VFC260116P00010000 | 2024-05-01 2:33PM EDT | 2026-01-16 | 1.85 | 1.91 | 2.02 | -0.10 | -5.13% | 1 | 391 | 51.66% |
© 2024 Yahoo. All rights reserved.