UK markets closed
NIKKEI 225
27,885.87 +65.47 (+0.24%) HANG SENG
19,441.18 -77.11 (-0.40%) CRUDE OIL
74.47 -2.46 (-3.20%) GOLD FUTURES
1,783.20 +1.90 (+0.11%) DOW
33,596.34 -350.76 (-1.03%) BTC-GBP
14,009.65 -53.20 (-0.38%)
V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC221209C00035000 | 2022-12-06 10:58AM EST | 2022-12-09 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 186 | 84.38% |
| VFC221216C00035000 | 2022-12-06 2:33PM EST | 2022-12-16 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 12 | 570 | 57.03% |
| VFC221223C00035000 | 2022-12-05 1:48PM EST | 2022-12-23 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 44 | 73.24% |
| VFC221230C00035000 | 2022-12-06 9:30AM EST | 2022-12-30 | 0.09 | 0.05 | 0.75 | -0.01 | -10.00% | 1 | 37 | 63.38% |
| VFC230106C00035000 | 2022-12-05 11:18AM EST | 2023-01-06 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 45.61% |
| VFC230120C00035000 | 2022-12-06 3:49PM EST | 2023-01-20 | 0.25 | 0.20 | 0.25 | +0.07 | +38.89% | 33 | 1,100 | 40.48% |
| VFC230217C00035000 | 2022-12-06 1:43PM EST | 2023-02-17 | 0.57 | 0.50 | 0.60 | +0.02 | +3.64% | 14 | 881 | 42.48% |
| VFC230519C00035000 | 2022-12-06 3:16PM EST | 2023-05-19 | 1.40 | 1.25 | 1.40 | -0.20 | -12.50% | 11 | 170 | 40.94% |
| VFC230616C00035000 | 2022-12-05 3:36PM EST | 2023-06-16 | 1.47 | 1.40 | 1.60 | 0.00 | - | 8 | 382 | 40.48% |
| VFC240119C00035000 | 2022-12-06 11:40AM EST | 2024-01-19 | 3.01 | 2.85 | 3.20 | +0.16 | +5.61% | 2 | 267 | 41.27% |
| VFC250117C00035000 | 2022-12-06 12:01PM EST | 2025-01-17 | 4.20 | 3.50 | 4.90 | -1.08 | -20.45% | 5 | 298 | 40.04% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC221216P00035000 | 2022-12-05 3:40PM EST | 2022-12-16 | 6.04 | 5.90 | 6.30 | 0.00 | - | 8 | 10 | 102.44% |
| VFC221230P00035000 | 2022-11-15 10:21AM EST | 2022-12-30 | 2.59 | 5.10 | 8.40 | 0.00 | - | 1 | 1 | 95.41% |
| VFC230106P00035000 | 2022-11-28 12:15PM EST | 2023-01-06 | 2.94 | 6.00 | 6.50 | 0.00 | - | - | 4 | 66.21% |
| VFC230120P00035000 | 2022-12-06 2:20PM EST | 2023-01-20 | 6.27 | 6.10 | 6.40 | +0.07 | +1.13% | 2 | 843 | 55.23% |
| VFC230217P00035000 | 2022-12-05 3:02PM EST | 2023-02-17 | 6.20 | 6.20 | 6.60 | 0.00 | - | 50 | 1,523 | 52.05% |
| VFC230519P00035000 | 2022-12-01 12:28PM EST | 2023-05-19 | 4.40 | 7.20 | 7.50 | 0.00 | - | 3 | 1,084 | 47.80% |
| VFC230616P00035000 | 2022-12-06 2:44PM EST | 2023-06-16 | 7.80 | 7.50 | 7.90 | +0.30 | +4.00% | 5 | 498 | 49.19% |
| VFC240119P00035000 | 2022-12-01 11:31AM EST | 2024-01-19 | 6.72 | 8.60 | 9.30 | 0.00 | - | 1 | 564 | 45.29% |
| VFC250117P00035000 | 2022-12-06 1:17PM EST | 2025-01-17 | 11.45 | 8.60 | 13.40 | +0.85 | +8.02% | 2 | 98 | 57.13% |
© 2022 Yahoo. All rights reserved.
