V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240705C00012000 | 2024-06-03 10:08AM EDT | 12.00 | 2.00 | 1.84 | 1.98 | 0.00 | - | 1 | 10 | 58.59% |
| VFC240705C00012500 | 2024-06-12 10:12AM EDT | 12.50 | 1.47 | 1.34 | 1.56 | 0.00 | - | 135 | 146 | 56.64% |
| VFC240705C00013000 | 2024-06-14 11:10AM EDT | 13.00 | 0.97 | 1.02 | 1.07 | 0.00 | - | 1 | 39 | 43.95% |
| VFC240705C00013500 | 2024-06-17 11:33AM EDT | 13.50 | 0.52 | 0.68 | 0.74 | 0.00 | - | 141 | 152 | 43.75% |
| VFC240705C00014000 | 2024-06-17 12:17PM EDT | 14.00 | 0.39 | 0.41 | 0.46 | -0.04 | -9.30% | 4 | 248 | 41.80% |
| VFC240705C00014500 | 2024-06-17 12:34PM EDT | 14.50 | 0.26 | 0.24 | 0.27 | +0.02 | +8.33% | 23 | 101 | 41.21% |
| VFC240705C00015000 | 2024-06-17 12:48PM EDT | 15.00 | 0.14 | 0.13 | 0.16 | -0.01 | -9.09% | 4 | 139 | 42.19% |
| VFC240705C00015500 | 2024-06-17 9:53AM EDT | 15.50 | 0.05 | 0.06 | 0.10 | -0.04 | -44.44% | 2 | 1,058 | 44.34% |
| VFC240705C00016000 | 2024-06-17 12:48PM EDT | 16.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 14 | 27 | 45.70% |
| VFC240705C00016500 | 2024-06-06 10:21AM EDT | 16.50 | 0.05 | 0.01 | 0.13 | 0.00 | - | 8 | 11 | 54.69% |
| VFC240705C00017000 | 2024-06-03 1:49PM EDT | 17.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 53.13% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240705P00009500 | 2024-06-17 10:07AM EDT | 9.50 | 0.26 | 0.01 | 0.29 | +0.22 | +550.00% | 12 | 12 | 126.95% |
| VFC240705P00010000 | 2024-06-03 3:25PM EDT | 10.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 60 | 10 | 89.06% |
| VFC240705P00010500 | 2024-05-29 11:07AM EDT | 10.50 | 0.16 | 0.01 | 0.71 | 0.00 | - | 3 | 3 | 133.59% |
| VFC240705P00011000 | 2024-06-17 10:07AM EDT | 11.00 | 0.31 | 0.01 | 0.20 | +0.24 | +342.86% | 12 | 50 | 78.91% |
| VFC240705P00011500 | 2024-06-06 10:16AM EDT | 11.50 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 10 | 54.30% |
| VFC240705P00012000 | 2024-06-12 2:43PM EDT | 12.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 21 | 49.61% |
| VFC240705P00012500 | 2024-06-13 10:46AM EDT | 12.50 | 0.15 | 0.08 | 0.11 | +0.05 | +50.00% | 3 | 27 | 44.73% |
| VFC240705P00013000 | 2024-06-14 12:56PM EDT | 13.00 | 0.20 | 0.16 | 0.21 | 0.00 | - | 3 | 33 | 43.56% |
| VFC240705P00013500 | 2024-06-12 1:17PM EDT | 13.50 | 0.37 | 0.32 | 0.37 | 0.00 | - | 1 | 3 | 42.48% |
| VFC240705P00014000 | 2024-06-13 10:58AM EDT | 14.00 | 0.76 | 0.56 | 0.60 | 0.00 | - | 1 | 51 | 41.41% |
| VFC240705P00014500 | 2024-06-13 2:46PM EDT | 14.50 | 0.95 | 0.88 | 0.98 | 0.00 | - | 1 | 1 | 46.88% |
| VFC240705P00015000 | 2024-06-17 10:29AM EDT | 15.00 | 1.94 | 1.27 | 1.48 | +0.75 | +63.03% | 3 | 54 | 59.18% |
| VFC240705P00016000 | 2024-05-31 9:39AM EDT | 16.00 | 2.24 | 2.14 | 2.28 | 0.00 | - | 1 | 1 | 57.62% |
| VFC240705P00017500 | 2024-06-17 9:44AM EDT | 17.50 | 4.10 | 2.00 | 3.75 | -0.10 | -2.38% | 88 | 0 | 75.00% |
© 2024 Yahoo. All rights reserved.