V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240621C00005000 | 2024-06-07 3:32PM EDT | 5.00 | 8.47 | 7.00 | 9.85 | 0.00 | - | 4 | 1 | 393.75% |
| VFC240621C00007500 | 2024-06-05 3:31PM EDT | 7.50 | 5.87 | 5.45 | 7.25 | 0.00 | - | - | 0 | 485.94% |
| VFC240621C00009500 | 2024-06-10 3:08PM EDT | 9.50 | 3.75 | 3.50 | 4.55 | 0.00 | - | - | 3 | 219.53% |
| VFC240621C00010000 | 2024-06-12 10:59AM EDT | 10.00 | 4.15 | 3.20 | 3.50 | 0.00 | - | 3 | 124 | 182.03% |
| VFC240621C00010500 | 2024-05-31 11:05AM EDT | 10.50 | 3.20 | 2.82 | 2.92 | 0.00 | - | 2 | 0 | 109.38% |
| VFC240621C00011000 | 2024-06-07 10:46AM EDT | 11.00 | 2.55 | 1.65 | 2.39 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240621C00011500 | 2024-06-12 9:46AM EDT | 11.50 | 2.54 | 1.81 | 1.90 | 0.00 | - | 1 | 1 | 0.00% |
| VFC240621C00012000 | 2024-06-17 9:44AM EDT | 12.00 | 1.30 | 1.33 | 1.51 | -0.73 | -35.96% | 14 | 27 | 56.25% |
| VFC240621C00012500 | 2024-06-17 10:58AM EDT | 12.50 | 0.85 | 0.72 | 0.92 | -0.46 | -35.11% | 15 | 3,474 | 39.06% |
| VFC240621C00013000 | 2024-06-17 10:30AM EDT | 13.00 | 0.38 | 0.44 | 0.47 | -0.44 | -53.66% | 107 | 1,014 | 33.59% |
| VFC240621C00013500 | 2024-06-17 10:26AM EDT | 13.50 | 0.15 | 0.15 | 0.18 | -0.24 | -61.54% | 469 | 2,329 | 35.74% |
| VFC240621C00014000 | 2024-06-17 11:10AM EDT | 14.00 | 0.04 | 0.04 | 0.05 | -0.09 | -64.29% | 549 | 1,851 | 37.11% |
| VFC240621C00014500 | 2024-06-17 10:17AM EDT | 14.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 41 | 2,602 | 48.44% |
| VFC240621C00015000 | 2024-06-17 11:01AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 4,215 | 54.69% |
| VFC240621C00015500 | 2024-06-17 10:34AM EDT | 15.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 1 | 307 | 71.88% |
| VFC240621C00016000 | 2024-06-06 3:50PM EDT | 16.00 | 0.03 | 0.01 | 0.01 | -0.02 | -40.00% | 30 | 285 | 75.00% |
| VFC240621C00016500 | 2024-06-14 9:54AM EDT | 16.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 372 | 124.22% |
| VFC240621C00017000 | 2024-06-03 2:10PM EDT | 17.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 5 | 8 | 139.84% |
| VFC240621C00017500 | 2024-06-14 1:55PM EDT | 17.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 20,749 | 93.75% |
| VFC240621C00018000 | 2024-06-10 12:13PM EDT | 18.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 19 | 164.06% |
| VFC240621C00018500 | 2024-05-21 10:43AM EDT | 18.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 2 | 159.38% |
| VFC240621C00019000 | 2024-06-11 3:16PM EDT | 19.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 10 | 185.94% |
| VFC240621C00020000 | 2024-06-13 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 17,991 | 146.88% |
| VFC240621C00021000 | 2024-05-21 10:42AM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 206.25% |
| VFC240621C00022500 | 2024-06-06 2:59PM EDT | 22.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 1,907 | 193.75% |
| VFC240621C00025000 | 2024-06-07 10:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 6,707 | 196.88% |
| VFC240621C00027500 | 2024-06-03 12:50PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 3,025 | 271.88% |
| VFC240621C00030000 | 2024-06-10 11:33AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 177 | 268.75% |
| VFC240621C00032500 | 2024-06-03 10:18AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 29 | 287.50% |
| VFC240621C00035000 | 2024-01-02 10:30AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| VFC240621C00037500 | 2024-01-04 3:31PM EDT | 37.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 50 | 459.38% |
| VFC240621C00040000 | 2024-05-21 2:44PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 325.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240621P00002500 | 2023-07-27 3:51PM EDT | 2.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 853.13% |
| VFC240621P00005000 | 2024-05-22 2:49PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 375.00% |
| VFC240621P00007000 | 2024-05-22 11:55AM EDT | 7.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 400 | 339.06% |
| VFC240621P00007500 | 2024-06-07 10:29AM EDT | 7.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 8 | 6,439 | 307.81% |
| VFC240621P00008000 | 2024-05-23 9:32AM EDT | 8.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 10 | 278.13% |
| VFC240621P00009000 | 2024-05-22 3:29PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 3 | 143.75% |
| VFC240621P00009500 | 2024-06-17 9:50AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 312 | 125.00% |
| VFC240621P00010000 | 2024-06-17 10:35AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 12,528 | 106.25% |
| VFC240621P00010500 | 2024-06-11 11:10AM EDT | 10.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 148 | 125.00% |
| VFC240621P00011000 | 2024-06-17 11:05AM EDT | 11.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 684 | 90.63% |
| VFC240621P00011500 | 2024-06-11 9:44AM EDT | 11.50 | 0.06 | 0.01 | 0.02 | 0.00 | - | 10 | 209 | 71.88% |
| VFC240621P00012000 | 2024-06-12 10:20AM EDT | 12.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 2 | 132 | 88.28% |
| VFC240621P00012500 | 2024-06-14 3:29PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 255 | 17,265 | 49.22% |
| VFC240621P00013000 | 2024-06-17 10:34AM EDT | 13.00 | 0.14 | 0.09 | 0.12 | +0.09 | +180.00% | 13 | 514 | 44.92% |
| VFC240621P00013500 | 2024-06-17 10:55AM EDT | 13.50 | 0.34 | 0.31 | 0.34 | +0.17 | +100.00% | 180 | 438 | 46.09% |
| VFC240621P00014000 | 2024-06-17 10:24AM EDT | 14.00 | 0.83 | 0.69 | 0.73 | +0.46 | +124.32% | 20 | 390 | 51.56% |
| VFC240621P00014500 | 2024-06-13 2:45PM EDT | 14.50 | 0.78 | 1.15 | 1.23 | 0.00 | - | 12 | 135 | 67.97% |
| VFC240621P00015000 | 2024-06-14 3:02PM EDT | 15.00 | 1.20 | 1.67 | 1.75 | 0.00 | - | 5 | 5,413 | 91.41% |
| VFC240621P00015500 | 2024-06-14 11:07AM EDT | 15.50 | 1.83 | 1.97 | 2.21 | 0.00 | - | 1 | 1 | 108.59% |
| VFC240621P00017500 | 2024-06-17 10:54AM EDT | 17.50 | 4.20 | 4.00 | 4.25 | +0.36 | +9.37% | 1 | 633 | 125.00% |
| VFC240621P00020000 | 2024-06-13 2:00PM EDT | 20.00 | 6.18 | 5.70 | 6.95 | 0.00 | - | 10 | 3,513 | 298.44% |
| VFC240621P00022500 | 2024-03-27 1:01PM EDT | 22.50 | 7.71 | 8.70 | 10.90 | 0.00 | - | 1 | 33 | 436.33% |
| VFC240621P00025000 | 2024-05-20 9:30AM EDT | 25.00 | 12.19 | 11.15 | 13.05 | 0.00 | - | 1 | 80 | 439.45% |
| VFC240621P00027500 | 2024-06-14 1:14PM EDT | 27.50 | 13.66 | 14.10 | 14.20 | 0.00 | - | 28 | 14 | 304.69% |
| VFC240621P00030000 | 2024-01-29 4:39PM EDT | 30.00 | 12.50 | 12.35 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240621P00035000 | 2024-05-24 10:10AM EDT | 35.00 | 23.40 | 21.45 | 23.15 | 0.00 | - | 1 | 1 | 633.20% |
| VFC240621P00037500 | 2023-10-24 1:22PM EDT | 37.50 | 19.62 | 20.50 | 22.40 | 0.00 | - | 30 | 0 | 0.00% |
| VFC240621P00040000 | 2023-11-01 10:42AM EDT | 40.00 | 26.33 | 20.70 | 22.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.