V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240726C00011500 | 2024-06-11 10:13AM EDT | 11.50 | 2.42 | 1.83 | 3.15 | 0.00 | - | - | 2 | 90.43% |
| VFC240726C00012000 | 2024-06-21 1:13PM EDT | 12.00 | 2.52 | 1.44 | 1.79 | 0.00 | - | 2 | 2 | 59.38% |
| VFC240726C00012500 | 2024-06-21 3:49PM EDT | 12.50 | 1.96 | 0.91 | 1.59 | 0.00 | - | 1 | 1 | 70.61% |
| VFC240726C00013000 | 2024-06-28 10:04AM EDT | 13.00 | 0.92 | 0.75 | 1.03 | -0.92 | -50.00% | 4 | 11 | 51.56% |
| VFC240726C00013500 | 2024-06-28 3:39PM EDT | 13.50 | 0.63 | 0.66 | 0.84 | -0.22 | -25.88% | 28 | 25 | 50.29% |
| VFC240726C00014000 | 2024-06-28 3:39PM EDT | 14.00 | 0.43 | 0.44 | 0.52 | -0.34 | -44.16% | 54 | 165 | 49.02% |
| VFC240726C00014500 | 2024-06-27 1:59PM EDT | 14.50 | 0.41 | 0.27 | 0.41 | 0.00 | - | 16 | 99 | 52.73% |
| VFC240726C00015000 | 2024-06-28 3:42PM EDT | 15.00 | 0.17 | 0.17 | 0.24 | -0.06 | -26.09% | 7 | 94 | 48.83% |
| VFC240726C00015500 | 2024-06-28 11:36AM EDT | 15.50 | 0.13 | 0.10 | 0.21 | -0.05 | -27.78% | 3 | 21 | 54.30% |
| VFC240726C00016000 | 2024-06-26 3:46PM EDT | 16.00 | 0.17 | 0.06 | 0.11 | 0.00 | - | 4 | 85 | 50.39% |
| VFC240726C00016500 | 2024-06-21 9:55AM EDT | 16.50 | 0.18 | 0.04 | 0.13 | 0.00 | - | 7 | 18 | 52.73% |
| VFC240726C00017000 | 2024-06-25 3:12PM EDT | 17.00 | 0.09 | 0.01 | 0.47 | 0.00 | - | 2 | 17 | 78.13% |
| VFC240726C00017500 | 2024-06-24 10:14AM EDT | 17.50 | 0.08 | 0.01 | 0.60 | 0.00 | - | 4 | 6 | 91.21% |
| VFC240726C00018000 | 2024-06-24 11:41AM EDT | 18.00 | 0.08 | 0.01 | 0.68 | 0.00 | - | 1 | 15 | 101.37% |
| VFC240726C00019000 | 2024-06-24 10:54AM EDT | 19.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 115.82% |
| VFC240726C00022500 | 2024-06-25 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 4 | 149.22% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240726P00011000 | 2024-06-28 3:34PM EDT | 11.00 | 0.06 | 0.03 | 0.11 | +0.01 | +20.00% | 8 | 17 | 53.91% |
| VFC240726P00011500 | 2024-06-24 3:24PM EDT | 11.50 | 0.04 | 0.06 | 0.12 | 0.00 | - | 81 | 37 | 51.95% |
| VFC240726P00012000 | 2024-06-28 3:39PM EDT | 12.00 | 0.21 | 0.11 | 0.22 | +0.04 | +23.53% | 28 | 7 | 52.73% |
| VFC240726P00012500 | 2024-06-28 3:39PM EDT | 12.50 | 0.28 | 0.21 | 0.28 | +0.12 | +75.00% | 28 | 48 | 46.29% |
| VFC240726P00013000 | 2024-06-27 1:44PM EDT | 13.00 | 0.33 | 0.37 | 0.44 | 0.00 | - | 10 | 42 | 45.12% |
| VFC240726P00013500 | 2024-06-28 10:31AM EDT | 13.50 | 0.59 | 0.57 | 0.71 | +0.18 | +43.90% | 1 | 78 | 47.66% |
| VFC240726P00014000 | 2024-06-28 9:52AM EDT | 14.00 | 0.92 | 0.85 | 0.96 | +0.18 | +24.32% | 1 | 24 | 44.92% |
| VFC240726P00014500 | 2024-06-28 2:44PM EDT | 14.50 | 1.30 | 1.18 | 1.51 | +0.56 | +75.68% | 20 | 57 | 59.96% |
| VFC240726P00015000 | 2024-06-25 2:16PM EDT | 15.00 | 1.15 | 1.28 | 1.91 | 0.00 | - | 4 | 10 | 62.60% |
| VFC240726P00015500 | 2024-06-21 1:33PM EDT | 15.50 | 1.45 | 1.99 | 2.69 | 0.00 | - | 1 | 0 | 65.82% |
| VFC240726P00016000 | 2024-06-18 2:48PM EDT | 16.00 | 2.38 | 1.54 | 3.25 | 0.00 | - | - | 1 | 106.06% |
© 2024 Yahoo. All rights reserved.