V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.98-1.62 (-2.14%)
At close: 1:00PM EST
72.40 -1.58 (-2.14%)
After hours: 03:58PM EST
After hours: 03:58PM EST
Strike:80.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC211203C00080000 | 2021-11-23 3:48PM EST | 2021-12-03 | 0.24 | 0.05 | 1.65 | 0.00 | - | 3 | 32 | 68.85% |
| VFC211210C00080000 | 2021-11-15 1:05PM EST | 2021-12-10 | 1.15 | 0.05 | 0.25 | 0.00 | - | 8 | 14 | 32.18% |
| VFC211217C00080000 | 2021-11-26 11:09AM EST | 2021-12-17 | 0.25 | 0.25 | 0.40 | -0.33 | -56.90% | 104 | 3,920 | 30.27% |
| VFC211223C00080000 | 2021-11-24 10:12AM EST | 2021-12-23 | 0.55 | 0.35 | 1.05 | 0.00 | - | 3 | 11 | 38.33% |
| VFC211231C00080000 | 2021-11-15 1:42PM EST | 2021-12-31 | 1.95 | 0.60 | 0.90 | 0.00 | - | - | 12 | 31.52% |
| VFC220121C00080000 | 2021-11-26 9:32AM EST | 2022-01-21 | 1.10 | 1.25 | 1.60 | -0.35 | -24.14% | 10 | 2,318 | 32.37% |
| VFC220218C00080000 | 2021-11-23 10:49AM EST | 2022-02-18 | 2.95 | 2.10 | 2.40 | 0.00 | - | 2 | 303 | 32.79% |
| VFC220520C00080000 | 2021-11-22 11:00AM EST | 2022-05-20 | 4.50 | 3.60 | 4.00 | 0.00 | - | 1 | 67 | 30.99% |
| VFC220715C00080000 | 2021-11-23 10:31AM EST | 2022-07-15 | 5.31 | 4.20 | 4.70 | 0.00 | - | 1 | 41 | 30.04% |
| VFC230120C00080000 | 2021-11-19 9:34AM EST | 2023-01-20 | 7.40 | 4.90 | 7.00 | 0.00 | - | 14 | 365 | 29.61% |
| VFC240119C00080000 | 2021-10-13 11:46AM EST | 2024-01-19 | 9.95 | 9.70 | 12.80 | 0.00 | - | 1 | 1 | 35.10% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC211217P00080000 | 2021-11-16 12:44PM EST | 2021-12-17 | 3.46 | 6.70 | 7.20 | 0.00 | - | 44 | 52 | 45.78% |
| VFC220121P00080000 | 2021-11-16 10:26AM EST | 2022-01-21 | 5.30 | 7.70 | 8.30 | 0.00 | - | 1 | 131 | 39.04% |
| VFC220218P00080000 | 2021-11-23 10:27AM EST | 2022-02-18 | 7.10 | 8.60 | 9.20 | 0.00 | - | 1 | 21 | 38.71% |
| VFC220520P00080000 | 2021-10-20 10:32AM EST | 2022-05-20 | 11.10 | 9.10 | 9.50 | 0.00 | - | - | 1 | 28.37% |
| VFC220715P00080000 | 2021-10-22 1:04PM EST | 2022-07-15 | 12.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VFC230120P00080000 | 2021-11-02 10:14AM EST | 2023-01-20 | 15.52 | 12.30 | 16.30 | 0.00 | - | 20 | 418 | 40.02% |
© 2021 Yahoo. All rights reserved.
