V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240802C00015000 | 2024-07-26 3:32PM EDT | 2024-08-02 | 1.38 | 1.37 | 1.50 | -0.02 | -1.43% | 64 | 1,243 | 62.89% |
| VFC240809C00015000 | 2024-07-26 3:01PM EDT | 2024-08-09 | 1.74 | 1.82 | 1.91 | +0.13 | +8.07% | 43 | 703 | 83.59% |
| VFC240816C00015000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 1.92 | 1.89 | 2.04 | +0.09 | +4.92% | 9 | 8,917 | 75.88% |
| VFC240823C00015000 | 2024-07-26 12:36PM EDT | 2024-08-23 | 1.90 | 1.98 | 2.14 | -0.01 | -0.52% | 3 | 45 | 71.88% |
| VFC240830C00015000 | 2024-07-26 2:21PM EDT | 2024-08-30 | 1.96 | 2.04 | 2.13 | +0.12 | +6.52% | 3 | 50 | 65.72% |
| VFC240920C00015000 | 2024-07-26 3:19PM EDT | 2024-09-20 | 2.10 | 1.99 | 2.44 | +0.06 | +2.94% | 26 | 392 | 57.72% |
| VFC241115C00015000 | 2024-07-26 3:48PM EDT | 2024-11-15 | 2.75 | 2.75 | 2.84 | +0.07 | +2.61% | 7 | 5,883 | 58.64% |
| VFC250117C00015000 | 2024-07-26 3:42PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.20 | +0.19 | +6.53% | 100 | 5,171 | 54.93% |
| VFC250221C00015000 | 2024-07-24 3:02PM EDT | 2025-02-21 | 3.00 | 3.30 | 3.45 | 0.00 | - | 4 | 17 | 55.62% |
| VFC250321C00015000 | 2024-07-25 10:50AM EDT | 2025-03-21 | 3.40 | 3.25 | 3.55 | 0.00 | - | 1 | 1,338 | 52.78% |
| VFC250620C00015000 | 2024-07-26 1:45PM EDT | 2025-06-20 | 3.82 | 3.85 | 4.05 | +0.07 | +1.87% | 1 | 21 | 54.59% |
| VFC250919C00015000 | 2024-07-18 10:18AM EDT | 2025-09-19 | 4.45 | 3.80 | 4.45 | 0.00 | - | 4 | 884 | 51.05% |
| VFC260116C00015000 | 2024-07-24 2:43PM EDT | 2026-01-16 | 4.70 | 3.80 | 4.90 | +0.18 | +3.98% | 5 | 2,630 | 55.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240802P00015000 | 2024-07-26 2:41PM EDT | 2024-08-02 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 514 | 5,995 | 53.13% |
| VFC240809P00015000 | 2024-07-26 3:02PM EDT | 2024-08-09 | 0.49 | 0.41 | 0.47 | -0.01 | -2.00% | 12 | 2,211 | 80.27% |
| VFC240816P00015000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.54 | 0.50 | 0.56 | -0.05 | -8.47% | 53 | 20,972 | 72.46% |
| VFC240823P00015000 | 2024-07-22 12:40PM EDT | 2024-08-23 | 0.57 | 0.51 | 0.60 | 0.00 | - | 6 | 167 | 64.45% |
| VFC240830P00015000 | 2024-07-25 10:15AM EDT | 2024-08-30 | 0.65 | 0.56 | 0.70 | 0.00 | - | 808 | 809 | 62.01% |
| VFC240920P00015000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 0.76 | 0.73 | 0.76 | -0.08 | -9.52% | 109 | 239 | 54.20% |
| VFC241115P00015000 | 2024-07-26 2:29PM EDT | 2024-11-15 | 1.29 | 1.21 | 1.27 | -0.04 | -3.01% | 16 | 2,058 | 53.66% |
| VFC250117P00015000 | 2024-07-26 9:44AM EDT | 2025-01-17 | 1.60 | 1.49 | 1.68 | -0.04 | -2.44% | 21 | 5,314 | 51.32% |
| VFC250221P00015000 | 2024-07-25 12:45PM EDT | 2025-02-21 | 1.76 | 1.66 | 1.80 | 0.00 | - | 325 | 346 | 50.05% |
| VFC250321P00015000 | 2024-07-24 2:58PM EDT | 2025-03-21 | 2.01 | 1.80 | 1.98 | 0.00 | - | 32 | 1,881 | 50.29% |
| VFC250620P00015000 | 2024-07-24 9:59AM EDT | 2025-06-20 | 2.30 | 2.16 | 2.46 | 0.00 | - | 1 | 1 | 50.20% |
| VFC250919P00015000 | 2024-07-24 1:59PM EDT | 2025-09-19 | 2.68 | 1.95 | 2.86 | 0.00 | - | 2 | 821 | 53.03% |
| VFC260116P00015000 | 2024-07-25 12:31PM EDT | 2026-01-16 | 3.00 | 2.78 | 3.40 | 0.00 | - | 20 | 5,595 | 50.00% |
© 2024 Yahoo. All rights reserved.