New Zealand markets closed

V.F. Corporation (VFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.50-0.30 (-2.17%)
At close: 04:00PM EDT
13.55 +0.05 (+0.37%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC250117C000025002024-06-24 9:44AM EDT2.5012.0010.1012.200.00-14146.09%
VFC250117C000050002024-06-12 10:32AM EDT5.009.006.6010.550.00-22276.56%
VFC250117C000075002024-06-24 11:28AM EDT7.507.675.658.100.00-228899.51%
VFC250117C000100002024-06-25 11:22AM EDT10.004.904.104.350.00-62,42058.30%
VFC250117C000125002024-06-28 10:23AM EDT12.502.702.543.25-0.30-10.00%11,83061.62%
VFC250117C000150002024-06-28 3:52PM EDT15.001.551.401.59-0.14-8.28%1535,68651.37%
VFC250117C000175002024-06-28 9:51AM EDT17.500.900.830.90-0.10-10.00%1512,42851.37%
VFC250117C000200002024-06-28 1:44PM EDT20.000.490.490.54-0.11-18.33%21920,47152.15%
VFC250117C000225002024-06-28 10:23AM EDT22.500.320.290.34-0.16-33.33%18,56453.03%
VFC250117C000250002024-06-28 11:56AM EDT25.000.200.180.24-0.03-13.04%332,42754.59%
VFC250117C000275002024-06-25 2:12PM EDT27.500.170.100.160.00-1011,70654.88%
VFC250117C000300002024-06-26 3:59PM EDT30.000.140.050.130.00-44,99456.25%
VFC250117C000325002024-06-17 9:50AM EDT32.500.100.030.370.00-102,53069.73%
VFC250117C000350002024-06-14 9:45AM EDT35.000.100.000.210.00-102,78566.02%
VFC250117C000375002024-05-03 10:13AM EDT37.500.040.020.190.00-21,30169.53%
VFC250117C000400002024-06-17 12:22PM EDT40.000.050.030.120.00-603,07669.14%
VFC250117C000425002024-05-09 10:41AM EDT42.500.030.010.200.00-202,23375.98%
VFC250117C000450002024-05-14 11:10AM EDT45.000.010.010.100.00-11,21871.88%
VFC250117C000475002024-01-30 1:36PM EDT47.500.140.080.120.00-12,28881.05%
VFC250117C000500002024-06-17 12:21PM EDT50.000.080.000.140.00-602,29979.30%
VFC250117C000525002024-05-30 12:46PM EDT52.500.010.010.210.00-116487.11%
VFC250117C000550002024-04-01 2:37PM EDT55.000.050.000.170.00-122486.13%
VFC250117C000600002024-02-06 10:57AM EDT60.000.050.020.200.00-115693.55%
VFC250117C000650002024-06-28 1:24PM EDT65.000.040.020.05-0.01-20.00%84,39283.98%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC250117P000025002024-05-14 10:31AM EDT2.500.050.000.620.00-12176.17%
VFC250117P000050002024-05-23 1:41PM EDT5.000.060.010.230.00-816783.98%
VFC250117P000075002024-06-25 1:56PM EDT7.500.180.150.220.00-12,60459.18%
VFC250117P000100002024-06-28 12:30PM EDT10.000.540.540.60+0.09+20.00%142,55952.34%
VFC250117P000125002024-06-28 1:28PM EDT12.501.401.351.44+0.10+7.69%1116,21149.41%
VFC250117P000150002024-06-27 3:54PM EDT15.002.592.722.990.00-985,35951.27%
VFC250117P000175002024-06-27 10:25AM EDT17.504.424.504.750.00-304,92948.15%
VFC250117P000200002024-06-26 9:51AM EDT20.006.256.607.600.00-31,53955.03%
VFC250117P000225002024-06-27 10:48AM EDT22.509.008.8510.200.00-31,28361.52%
VFC250117P000250002024-06-24 10:33AM EDT25.0010.2310.3512.850.00-1317395.61%
VFC250117P000275002024-03-15 1:35PM EDT27.5012.8013.3016.250.00-113085.06%
VFC250117P000300002024-05-23 9:30AM EDT30.0018.6415.4015.800.00-15320.00%
VFC250117P000325002024-05-24 9:30AM EDT32.5020.3617.9018.250.00-1210.00%
VFC250117P000350002024-03-21 10:02AM EDT35.0020.5121.2523.250.00-11100.49%
VFC250117P000375002023-06-15 11:40AM EDT37.5018.5018.3018.800.00-160.00%
VFC250117P000400002024-05-29 9:33AM EDT40.0027.6225.0026.850.00-34091.02%
VFC250117P000425002024-02-20 11:55AM EDT42.5026.4527.5028.350.00-6200.00%
VFC250117P000450002023-11-22 11:45AM EDT45.0028.3026.1027.000.00-200.00%
VFC250117P000475002023-11-21 11:18AM EDT47.5030.7028.2028.900.00-200.00%
VFC250117P000500002024-01-08 11:40AM EDT50.0032.6034.8037.450.00-10130.18%
VFC250117P000525002023-11-17 11:42AM EDT52.5035.2032.2033.800.00-100.00%
VFC250117P000550002023-11-16 11:24AM EDT55.0037.9034.6035.800.00-100.00%
VFC250117P000600002024-01-08 10:51AM EDT60.0042.5044.7546.900.00-200116.41%
VFC250117P000650002024-02-29 11:24AM EDT65.0048.8549.3050.000.00-100.00%