V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510C00017500 | 2024-04-08 3:50PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 415.63% |
| VFC240517C00017500 | 2024-05-10 11:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 404 | 2,119 | 93.75% |
| VFC240524C00017500 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 20 | 110.16% |
| VFC240531C00017500 | 2024-05-06 11:07AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.16 | -0.01 | -25.00% | 1 | 4 | 91.02% |
| VFC240607C00017500 | 2024-05-03 10:09AM EDT | 2024-06-07 | 0.08 | 0.02 | 0.17 | 0.00 | - | 50 | 51 | 80.47% |
| VFC240614C00017500 | 2024-05-10 3:52PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.07 | +0.02 | +33.33% | 8 | 8 | 64.06% |
| VFC240621C00017500 | 2024-05-10 1:23PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 14 | 22,178 | 59.77% |
| VFC240816C00017500 | 2024-05-10 10:57AM EDT | 2024-08-16 | 0.31 | 0.25 | 0.29 | 0.00 | - | 4 | 2,856 | 57.03% |
| VFC241115C00017500 | 2024-05-10 9:46AM EDT | 2024-11-15 | 0.61 | 0.57 | 0.61 | -0.04 | -6.15% | 7 | 278 | 53.86% |
| VFC250117C00017500 | 2024-05-10 2:27PM EDT | 2025-01-17 | 0.77 | 0.74 | 0.80 | -0.06 | -7.23% | 76 | 2,947 | 52.00% |
| VFC250321C00017500 | 2024-05-08 9:52AM EDT | 2025-03-21 | 1.02 | 0.95 | 1.34 | 0.00 | - | 1 | 2,554 | 55.66% |
| VFC250919C00017500 | 2024-05-08 3:27PM EDT | 2025-09-19 | 1.65 | 1.46 | 2.56 | -0.20 | -10.81% | 5 | 3,885 | 59.81% |
| VFC260116C00017500 | 2024-05-10 12:59PM EDT | 2026-01-16 | 2.08 | 1.96 | 2.06 | +0.02 | +0.97% | 12 | 1,124 | 53.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510P00017500 | 2024-04-17 3:34PM EDT | 2024-05-10 | 5.10 | 4.05 | 6.30 | 0.00 | - | 1 | 0 | 442.19% |
| VFC240517P00017500 | 2024-05-08 10:39AM EDT | 2024-05-17 | 5.10 | 5.00 | 5.15 | 0.00 | - | 1 | 73 | 93.75% |
| VFC240531P00017500 | 2024-04-18 9:30AM EDT | 2024-05-31 | 5.25 | 3.40 | 6.00 | 0.00 | - | - | 122 | 191.41% |
| VFC240614P00017500 | 2024-05-09 9:35AM EDT | 2024-06-14 | 5.10 | 4.50 | 5.25 | 0.00 | - | 88 | 88 | 84.38% |
| VFC240621P00017500 | 2024-05-09 3:52PM EDT | 2024-06-21 | 4.90 | 4.65 | 6.20 | 0.00 | - | 3 | 846 | 94.53% |
| VFC240816P00017500 | 2024-05-09 11:43AM EDT | 2024-08-16 | 5.05 | 5.20 | 5.30 | 0.00 | - | 3 | 3,748 | 50.88% |
| VFC241115P00017500 | 2024-05-09 2:29PM EDT | 2024-11-15 | 5.28 | 5.40 | 7.20 | 0.00 | - | 10 | 678 | 74.37% |
| VFC250117P00017500 | 2024-05-09 11:43AM EDT | 2025-01-17 | 5.36 | 5.50 | 6.15 | 0.00 | - | 3 | 1,915 | 51.61% |
| VFC250321P00017500 | 2024-05-02 10:07AM EDT | 2025-03-21 | 5.70 | 5.65 | 6.20 | 0.00 | - | 105 | 148 | 55.32% |
| VFC250919P00017500 | 2024-04-22 12:22PM EDT | 2025-09-19 | 5.86 | 6.05 | 6.20 | 0.00 | - | 1 | 2 | 44.09% |
| VFC260116P00017500 | 2024-05-07 12:16PM EDT | 2026-01-16 | 6.10 | 6.25 | 6.45 | 0.00 | - | 10 | 648 | 43.75% |
© 2024 Yahoo. All rights reserved.