V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117C00002500 | 2023-12-18 3:33PM EDT | 2.50 | 16.00 | 11.10 | 13.85 | 0.00 | - | 10 | 5 | 312.50% |
| VFC250117C00005000 | 2024-06-12 10:32AM EDT | 5.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| VFC250117C00007500 | 2024-06-12 2:53PM EDT | 7.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| VFC250117C00010000 | 2024-06-12 10:44AM EDT | 10.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 23 | 2,419 | 0.00% |
| VFC250117C00012500 | 2024-06-14 10:58AM EDT | 12.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 1,828 | 0.00% |
| VFC250117C00015000 | 2024-06-14 3:25PM EDT | 15.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 313 | 2,788 | 3.13% |
| VFC250117C00017500 | 2024-06-14 11:15AM EDT | 17.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 10,153 | 6.25% |
| VFC250117C00020000 | 2024-06-14 11:15AM EDT | 20.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 20,334 | 12.50% |
| VFC250117C00022500 | 2024-06-14 3:32PM EDT | 22.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 8,560 | 12.50% |
| VFC250117C00025000 | 2024-06-14 10:13AM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 2,420 | 25.00% |
| VFC250117C00027500 | 2024-06-13 12:22PM EDT | 27.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 11,755 | 25.00% |
| VFC250117C00030000 | 2024-06-12 11:13AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4,990 | 25.00% |
| VFC250117C00032500 | 2024-05-28 9:40AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 2,540 | 25.00% |
| VFC250117C00035000 | 2024-06-14 9:45AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,785 | 25.00% |
| VFC250117C00037500 | 2024-05-03 10:13AM EDT | 37.50 | 0.04 | 0.02 | 0.19 | 0.00 | - | 2 | 1,301 | 66.99% |
| VFC250117C00040000 | 2024-06-14 2:19PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3,106 | 25.00% |
| VFC250117C00042500 | 2024-05-09 10:41AM EDT | 42.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 20 | 2,233 | 73.24% |
| VFC250117C00045000 | 2024-05-14 11:10AM EDT | 45.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 1,218 | 69.14% |
| VFC250117C00047500 | 2024-01-30 1:36PM EDT | 47.50 | 0.14 | 0.08 | 0.12 | 0.00 | - | 1 | 2,288 | 78.13% |
| VFC250117C00050000 | 2024-05-28 9:40AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 2,353 | 50.00% |
| VFC250117C00052500 | 2024-05-30 12:46PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 50.00% |
| VFC250117C00055000 | 2024-04-01 2:37PM EDT | 55.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 224 | 83.20% |
| VFC250117C00060000 | 2024-02-06 10:57AM EDT | 60.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 156 | 90.23% |
| VFC250117C00065000 | 2024-06-14 10:18AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4,392 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117P00002500 | 2024-05-14 10:31AM EDT | 2.50 | 0.05 | 0.00 | 0.62 | 0.00 | - | 1 | 2 | 171.68% |
| VFC250117P00005000 | 2024-05-23 1:41PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 167 | 25.00% |
| VFC250117P00007500 | 2024-06-12 2:12PM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,604 | 25.00% |
| VFC250117P00010000 | 2024-06-14 2:05PM EDT | 10.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 42,289 | 12.50% |
| VFC250117P00012500 | 2024-06-14 3:41PM EDT | 12.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 16,113 | 3.13% |
| VFC250117P00015000 | 2024-06-14 3:41PM EDT | 15.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 5,371 | 0.00% |
| VFC250117P00017500 | 2024-06-13 2:00PM EDT | 17.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 10 | 4,879 | 0.00% |
| VFC250117P00020000 | 2024-06-14 10:46AM EDT | 20.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 58 | 1,654 | 0.00% |
| VFC250117P00022500 | 2024-05-23 11:56AM EDT | 22.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,196 | 0.00% |
| VFC250117P00025000 | 2024-06-10 3:56PM EDT | 25.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| VFC250117P00027500 | 2024-03-15 1:35PM EDT | 27.50 | 12.80 | 13.30 | 16.25 | 0.00 | - | 1 | 130 | 86.13% |
| VFC250117P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| VFC250117P00032500 | 2024-05-24 9:30AM EDT | 32.50 | 20.36 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| VFC250117P00035000 | 2024-03-21 10:02AM EDT | 35.00 | 20.51 | 21.25 | 23.25 | 0.00 | - | 1 | 1 | 101.56% |
| VFC250117P00037500 | 2023-06-15 11:40AM EDT | 37.50 | 18.50 | 18.30 | 18.80 | 0.00 | - | 1 | 6 | 0.00% |
| VFC250117P00040000 | 2024-05-29 9:33AM EDT | 40.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VFC250117P00042500 | 2024-02-20 11:55AM EDT | 42.50 | 26.45 | 27.50 | 28.35 | 0.00 | - | 62 | 0 | 0.00% |
| VFC250117P00045000 | 2023-11-22 11:45AM EDT | 45.00 | 28.30 | 26.10 | 27.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00047500 | 2023-11-21 11:18AM EDT | 47.50 | 30.70 | 28.20 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00050000 | 2024-01-08 11:40AM EDT | 50.00 | 32.60 | 34.80 | 37.45 | 0.00 | - | 1 | 0 | 130.27% |
| VFC250117P00052500 | 2023-11-17 11:42AM EDT | 52.50 | 35.20 | 32.20 | 33.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00055000 | 2023-11-16 11:24AM EDT | 55.00 | 37.90 | 34.60 | 35.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00060000 | 2024-01-08 10:51AM EDT | 60.00 | 42.50 | 44.75 | 46.90 | 0.00 | - | 20 | 0 | 119.43% |
| VFC250117P00065000 | 2024-02-29 11:24AM EDT | 65.00 | 48.85 | 49.30 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.