V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC260116C00002500 | 2024-05-14 3:35PM EDT | 2.50 | 10.30 | 9.00 | 13.50 | 0.00 | - | 1 | 2 | 99.22% |
| VFC260116C00005000 | 2024-06-28 9:30AM EDT | 5.00 | 9.00 | 7.40 | 11.35 | -0.03 | -0.33% | 1 | 83 | 90.43% |
| VFC260116C00007500 | 2024-06-24 2:46PM EDT | 7.50 | 8.10 | 5.75 | 8.50 | 0.00 | - | 80 | 238 | 66.70% |
| VFC260116C00010000 | 2024-06-25 11:04AM EDT | 10.00 | 6.00 | 4.50 | 8.00 | 0.00 | - | 1 | 715 | 76.49% |
| VFC260116C00012500 | 2024-06-28 3:22PM EDT | 12.50 | 3.90 | 3.90 | 4.85 | -0.40 | -9.30% | 9 | 835 | 61.08% |
| VFC260116C00015000 | 2024-06-27 3:33PM EDT | 15.00 | 3.25 | 2.26 | 3.15 | 0.00 | - | 69 | 2,619 | 55.52% |
| VFC260116C00017500 | 2024-06-28 10:31AM EDT | 17.50 | 2.30 | 1.91 | 3.00 | -0.10 | -4.17% | 1 | 1,120 | 55.23% |
| VFC260116C00020000 | 2024-06-26 11:33AM EDT | 20.00 | 2.10 | 1.64 | 2.57 | 0.00 | - | 5 | 1,437 | 57.76% |
| VFC260116C00022500 | 2024-06-27 9:53AM EDT | 22.50 | 1.33 | 1.22 | 1.96 | 0.00 | - | 4 | 5,150 | 56.01% |
| VFC260116C00025000 | 2024-06-28 9:52AM EDT | 25.00 | 1.00 | 0.90 | 1.09 | 0.00 | - | 4 | 4,794 | 50.93% |
| VFC260116C00027500 | 2024-06-25 1:33PM EDT | 27.50 | 0.92 | 0.68 | 3.05 | 0.00 | - | 10 | 2,297 | 70.09% |
| VFC260116C00030000 | 2024-06-27 10:21AM EDT | 30.00 | 0.63 | 0.52 | 0.69 | 0.00 | - | 11 | 5,393 | 50.73% |
| VFC260116C00032500 | 2024-06-18 12:18PM EDT | 32.50 | 0.55 | 0.37 | 2.79 | 0.00 | - | 2 | 290 | 72.85% |
| VFC260116C00035000 | 2024-06-05 9:30AM EDT | 35.00 | 0.59 | 0.30 | 0.45 | 0.00 | - | 20 | 644 | 50.49% |
| VFC260116C00037500 | 2024-06-24 1:26PM EDT | 37.50 | 0.40 | 0.26 | 0.40 | 0.00 | - | 25 | 6,535 | 51.51% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC260116P00002500 | 2024-05-20 9:40AM EDT | 2.50 | 0.26 | 0.00 | 0.79 | 0.00 | - | 3 | 9 | 113.28% |
| VFC260116P00005000 | 2024-05-23 9:44AM EDT | 5.00 | 0.39 | 0.00 | 4.50 | 0.00 | - | 18 | 42 | 146.97% |
| VFC260116P00007500 | 2024-06-27 10:01AM EDT | 7.50 | 1.12 | 0.65 | 0.97 | 0.00 | - | 20 | 784 | 57.67% |
| VFC260116P00010000 | 2024-06-28 1:53PM EDT | 10.00 | 1.50 | 1.37 | 1.88 | +0.31 | +26.05% | 10 | 451 | 53.81% |
| VFC260116P00012500 | 2024-06-27 12:30PM EDT | 12.50 | 2.37 | 2.46 | 2.69 | 0.00 | - | 4 | 1,319 | 49.81% |
| VFC260116P00015000 | 2024-06-28 12:09PM EDT | 15.00 | 3.95 | 3.80 | 4.00 | +0.14 | +3.67% | 7 | 5,605 | 45.75% |
| VFC260116P00017500 | 2024-06-27 9:56AM EDT | 17.50 | 5.44 | 4.00 | 6.90 | 0.00 | - | 2 | 776 | 61.91% |
| VFC260116P00020000 | 2024-06-27 10:44AM EDT | 20.00 | 7.28 | 5.60 | 10.00 | 0.00 | - | 153 | 2,622 | 78.66% |
| VFC260116P00022500 | 2024-06-21 11:49AM EDT | 22.50 | 8.98 | 7.95 | 10.65 | 0.00 | - | 1 | 207 | 57.01% |
| VFC260116P00025000 | 2024-05-23 11:44AM EDT | 25.00 | 13.50 | 9.90 | 11.30 | 0.00 | - | 1 | 93 | 0.00% |
| VFC260116P00027500 | 2024-06-28 9:56AM EDT | 27.50 | 14.00 | 11.50 | 15.20 | -1.19 | -7.83% | 9 | 14 | 59.01% |
| VFC260116P00030000 | 2024-06-11 10:02AM EDT | 30.00 | 16.40 | 14.00 | 19.00 | 0.00 | - | 9 | 0 | 84.08% |
| VFC260116P00032500 | 2024-03-28 10:30AM EDT | 32.50 | 17.23 | 17.55 | 21.00 | 0.00 | - | 7 | 0 | 79.86% |
| VFC260116P00035000 | 2024-01-22 10:46AM EDT | 35.00 | 19.03 | 18.60 | 19.05 | 0.00 | - | 4 | 13 | 0.00% |
| VFC260116P00037500 | 2023-12-12 10:51AM EDT | 37.50 | 19.72 | 21.05 | 23.25 | 0.00 | - | 4 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.