V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240531C00010000 | 2024-05-23 9:47AM EDT | 2024-05-31 | 1.48 | 2.13 | 4.35 | 0.00 | - | - | 7 | 356.25% |
| VFC240614C00010000 | 2024-05-23 10:49AM EDT | 2024-06-14 | 2.02 | 1.58 | 4.45 | 0.00 | - | - | 2 | 156.45% |
| VFC240621C00010000 | 2024-05-23 3:05PM EDT | 2024-06-21 | 2.09 | 2.01 | 3.70 | 0.00 | - | 8 | 304 | 116.99% |
| VFC240628C00010000 | 2024-05-23 11:40AM EDT | 2024-06-28 | 1.79 | 2.06 | 2.99 | 0.00 | - | - | 1 | 68.75% |
| VFC240719C00010000 | 2024-05-24 11:16AM EDT | 2024-07-19 | 1.98 | 2.44 | 2.61 | +0.05 | +2.59% | 20 | 190 | 53.71% |
| VFC240816C00010000 | 2024-05-23 1:57PM EDT | 2024-08-16 | 2.40 | 2.47 | 3.70 | 0.00 | - | 20 | 450 | 79.30% |
| VFC241115C00010000 | 2024-05-24 11:19AM EDT | 2024-11-15 | 2.73 | 3.05 | 3.25 | -0.27 | -9.00% | 1 | 244 | 57.13% |
| VFC250117C00010000 | 2024-05-24 2:14PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.45 | +0.25 | +8.20% | 58 | 843 | 55.37% |
| VFC250321C00010000 | 2024-05-24 9:50AM EDT | 2025-03-21 | 3.05 | 2.81 | 3.90 | -0.60 | -16.44% | 18 | 130 | 64.65% |
| VFC250919C00010000 | 2024-05-23 11:27AM EDT | 2025-09-19 | 5.10 | 3.75 | 6.35 | 0.00 | - | 6 | 83 | 76.22% |
| VFC260116C00010000 | 2024-05-24 3:51PM EDT | 2026-01-16 | 4.30 | 4.30 | 4.70 | +0.30 | +7.50% | 44 | 622 | 57.37% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240531P00010000 | 2024-05-24 3:40PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1,012 | 1,503 | 101.56% |
| VFC240607P00010000 | 2024-05-23 1:27PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.20 | 0.00 | - | 5 | 97 | 95.70% |
| VFC240614P00010000 | 2024-05-24 2:11PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 8 | 148 | 69.53% |
| VFC240621P00010000 | 2024-05-24 3:29PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 140 | 12,640 | 54.69% |
| VFC240628P00010000 | 2024-05-23 10:36AM EDT | 2024-06-28 | 0.15 | 0.06 | 0.14 | 0.00 | - | 2 | 15 | 56.84% |
| VFC240705P00010000 | 2024-05-24 11:07AM EDT | 2024-07-05 | 0.18 | 0.08 | 1.64 | +0.03 | +20.00% | 2 | 0 | 122.85% |
| VFC240719P00010000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.20 | -0.08 | -34.78% | 21 | 93 | 51.76% |
| VFC240816P00010000 | 2024-05-24 3:08PM EDT | 2024-08-16 | 0.32 | 0.31 | 0.41 | -0.10 | -23.81% | 224 | 2,961 | 56.15% |
| VFC241115P00010000 | 2024-05-24 2:25PM EDT | 2024-11-15 | 0.71 | 0.65 | 0.81 | -0.11 | -13.41% | 15 | 3,597 | 54.00% |
| VFC250117P00010000 | 2024-05-24 3:35PM EDT | 2025-01-17 | 0.85 | 0.83 | 0.98 | -0.11 | -11.46% | 326 | 42,324 | 52.05% |
| VFC250321P00010000 | 2024-05-24 2:15PM EDT | 2025-03-21 | 1.03 | 0.88 | 1.16 | -0.12 | -10.43% | 10 | 40,896 | 53.52% |
| VFC250919P00010000 | 2024-05-23 10:07AM EDT | 2025-09-19 | 1.44 | 1.28 | 1.95 | 0.00 | - | 1 | 38 | 52.20% |
| VFC260116P00010000 | 2024-05-24 11:54AM EDT | 2026-01-16 | 1.75 | 0.00 | 2.76 | +0.25 | +16.67% | 1 | 398 | 69.29% |
© 2024 Yahoo. All rights reserved.