V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240816C00010000 | 2024-06-26 11:16AM EDT | 10.00 | 4.20 | 2.94 | 4.30 | 0.00 | - | 20 | 553 | 62.89% |
| VFC240816C00012500 | 2024-06-28 3:17PM EDT | 12.50 | 1.59 | 1.65 | 1.71 | -0.24 | -13.11% | 21 | 3,560 | 58.50% |
| VFC240816C00015000 | 2024-06-28 3:55PM EDT | 15.00 | 0.55 | 0.53 | 0.56 | -0.09 | -14.06% | 103 | 8,197 | 54.98% |
| VFC240816C00017500 | 2024-06-28 2:02PM EDT | 17.50 | 0.15 | 0.15 | 0.18 | -0.05 | -25.00% | 25 | 9,625 | 57.03% |
| VFC240816C00020000 | 2024-06-28 3:31PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 31 | 3,057 | 60.55% |
| VFC240816C00022500 | 2024-06-24 1:02PM EDT | 22.50 | 0.05 | 0.01 | 0.18 | 0.00 | - | 5 | 1,623 | 82.03% |
| VFC240816C00025000 | 2024-06-28 11:45AM EDT | 25.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 20 | 1,979 | 110.55% |
| VFC240816C00027500 | 2024-04-23 2:27PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,071 | 50.00% |
| VFC240816C00030000 | 2024-03-19 3:50PM EDT | 30.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 1 | 714 | 118.36% |
| VFC240816C00032500 | 2024-06-24 9:59AM EDT | 32.50 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 18 | 162.11% |
| VFC240816C00035000 | 2024-04-09 9:42AM EDT | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 40 | 100 | 129.69% |
| VFC240816C00037500 | 2024-05-21 2:49PM EDT | 37.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 8 | 10 | 137.11% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240816P00002500 | 2024-06-11 2:57PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| VFC240816P00005000 | 2024-06-07 12:03PM EDT | 5.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 5 | 6 | 227.73% |
| VFC240816P00007500 | 2024-06-18 12:39PM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 504 | 80.47% |
| VFC240816P00010000 | 2024-06-28 2:52PM EDT | 10.00 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 10 | 3,587 | 59.77% |
| VFC240816P00012500 | 2024-06-28 2:38PM EDT | 12.50 | 0.58 | 0.57 | 0.60 | +0.09 | +18.37% | 274 | 6,881 | 53.13% |
| VFC240816P00015000 | 2024-06-28 2:00PM EDT | 15.00 | 2.01 | 1.92 | 1.97 | +0.25 | +14.20% | 4 | 9,407 | 50.78% |
| VFC240816P00017500 | 2024-06-24 2:16PM EDT | 17.50 | 3.03 | 4.00 | 4.70 | 0.00 | - | 2 | 3,755 | 72.27% |
| VFC240816P00020000 | 2024-06-25 11:04AM EDT | 20.00 | 5.75 | 4.60 | 6.95 | 0.00 | - | 9 | 196 | 101.37% |
| VFC240816P00022500 | 2024-04-15 10:24AM EDT | 22.50 | 10.29 | 9.65 | 11.00 | 0.00 | - | 4 | 0 | 175.78% |
| VFC240816P00025000 | 2024-03-27 10:06AM EDT | 25.00 | 10.30 | 10.90 | 12.20 | 0.00 | - | 6 | 0 | 84.77% |
| VFC240816P00027500 | 2024-01-02 11:21AM EDT | 27.50 | 9.25 | 8.90 | 10.90 | 0.00 | - | 65 | 85 | 0.00% |
| VFC240816P00030000 | 2024-04-04 12:30PM EDT | 30.00 | 15.85 | 16.25 | 18.45 | 0.00 | - | 1 | 0 | 190.63% |
| VFC240816P00035000 | 2024-03-28 1:59PM EDT | 35.00 | 19.60 | 21.30 | 23.45 | 0.00 | - | 1 | 0 | 213.67% |
© 2024 Yahoo. All rights reserved.