V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240802C00020000 | 2024-07-18 11:59AM EDT | 2024-08-02 | 0.06 | 0.01 | 0.11 | 0.00 | - | 101 | 412 | 92.19% |
| VFC240809C00020000 | 2024-07-26 3:24PM EDT | 2024-08-09 | 0.15 | 0.15 | 0.19 | 0.00 | - | 9 | 484 | 84.96% |
| VFC240816C00020000 | 2024-07-26 12:29PM EDT | 2024-08-16 | 0.19 | 0.19 | 0.20 | +0.01 | +5.56% | 14 | 5,185 | 72.27% |
| VFC240823C00020000 | 2024-07-26 2:11PM EDT | 2024-08-23 | 0.23 | 0.23 | 0.26 | -0.04 | -14.81% | 2 | 13 | 67.19% |
| VFC240830C00020000 | 2024-07-25 10:11AM EDT | 2024-08-30 | 0.28 | 0.26 | 0.31 | 0.00 | - | 1 | 109 | 63.28% |
| VFC240906C00020000 | 2024-07-26 1:26PM EDT | 2024-09-06 | 0.28 | 0.29 | 0.35 | -0.02 | -6.67% | 7 | - | 60.06% |
| VFC240920C00020000 | 2024-07-26 3:00PM EDT | 2024-09-20 | 0.35 | 0.37 | 0.39 | -0.01 | -2.78% | 79 | 152 | 55.37% |
| VFC241115C00020000 | 2024-07-26 1:50PM EDT | 2024-11-15 | 0.84 | 0.86 | 0.91 | +0.02 | +2.44% | 17 | 10,282 | 56.20% |
| VFC250117C00020000 | 2024-07-26 10:51AM EDT | 2025-01-17 | 1.10 | 1.15 | 1.31 | -0.03 | -2.65% | 15 | 20,785 | 53.27% |
| VFC250221C00020000 | 2024-07-25 1:21PM EDT | 2025-02-21 | 1.38 | 1.39 | 1.48 | -0.04 | -2.82% | 1 | 3,381 | 52.98% |
| VFC250321C00020000 | 2024-07-26 3:42PM EDT | 2025-03-21 | 1.54 | 1.52 | 1.75 | +0.11 | +7.69% | 50 | 5,354 | 53.69% |
| VFC250620C00020000 | 2024-07-18 11:45AM EDT | 2025-06-20 | 2.12 | 1.96 | 2.09 | 0.00 | - | 2 | 270 | 52.08% |
| VFC250919C00020000 | 2024-07-22 1:00PM EDT | 2025-09-19 | 2.28 | 2.38 | 2.86 | 0.00 | - | 4 | 420 | 54.61% |
| VFC260116C00020000 | 2024-07-26 12:42PM EDT | 2026-01-16 | 2.90 | 2.94 | 3.10 | +0.10 | +3.57% | 6 | 2,525 | 53.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240802P00020000 | 2024-07-24 10:29AM EDT | 2024-08-02 | 3.90 | 3.00 | 4.35 | 0.00 | - | 11 | 16 | 94.14% |
| VFC240816P00020000 | 2024-07-23 11:11AM EDT | 2024-08-16 | 3.90 | 2.87 | 4.70 | 0.00 | - | 8 | 196 | 69.92% |
| VFC240830P00020000 | 2024-07-22 11:55AM EDT | 2024-08-30 | 4.00 | 3.70 | 4.20 | 0.00 | - | 2 | 5 | 67.19% |
| VFC241115P00020000 | 2024-07-25 12:18PM EDT | 2024-11-15 | 4.35 | 4.25 | 4.50 | 0.00 | - | 2 | 710 | 52.44% |
| VFC250117P00020000 | 2024-07-24 3:54PM EDT | 2025-01-17 | 4.49 | 4.45 | 4.60 | -0.31 | -6.46% | 10 | 1,543 | 47.56% |
| VFC250221P00020000 | 2024-07-26 9:55AM EDT | 2025-02-21 | 4.85 | 4.65 | 4.85 | -0.10 | -2.02% | 5 | 151 | 48.88% |
| VFC250321P00020000 | 2024-07-25 11:16AM EDT | 2025-03-21 | 4.95 | 4.75 | 5.35 | 0.00 | - | 66 | 191 | 55.76% |
| VFC250620P00020000 | 2024-07-24 10:17AM EDT | 2025-06-20 | 5.35 | 5.10 | 5.45 | 0.00 | - | 1 | 3 | 49.07% |
| VFC250919P00020000 | 2024-07-24 10:24AM EDT | 2025-09-19 | 5.65 | 5.35 | 5.55 | 0.00 | - | 1 | 94 | 44.90% |
| VFC260116P00020000 | 2024-07-23 11:45AM EDT | 2026-01-16 | 5.90 | 5.65 | 6.95 | 0.00 | - | 11 | 2,718 | 57.30% |
© 2024 Yahoo. All rights reserved.