Singapore markets open in 11 minutes
Straits Times Index
3,104.11 -16.13 (-0.52%) S&P 500
3,831.39 +6.06 (+0.16%) Dow
30,967.82 -129.44 (-0.42%) Nasdaq
11,322.24 +194.39 (+1.75%) BTC-USD
20,307.23 -55.44 (-0.27%) CMC Crypto 200
439.35 -0.67 (-0.15%)
V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC220708C00043000 | 2022-07-01 1:19PM EDT | 43.00 | 1.25 | 1.80 | 2.45 | 0.00 | - | 1 | 1 | 61.82% |
| VFC220708C00043500 | 2022-07-05 11:47AM EDT | 43.50 | 1.10 | 1.45 | 1.75 | +0.05 | +4.76% | 9 | 13 | 60.94% |
| VFC220708C00044000 | 2022-07-05 3:36PM EDT | 44.00 | 1.08 | 1.10 | 1.30 | +0.21 | +24.14% | 18 | 81 | 52.73% |
| VFC220708C00045000 | 2022-07-05 3:55PM EDT | 45.00 | 0.50 | 0.55 | 0.65 | +0.05 | +11.11% | 258 | 63 | 46.19% |
| VFC220708C00046000 | 2022-07-05 3:55PM EDT | 46.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 6 | 39 | 42.19% |
| VFC220708C00047000 | 2022-07-05 1:13PM EDT | 47.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 46 | 43.75% |
| VFC220708C00047500 | 2022-07-05 3:47PM EDT | 47.50 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 3 | 59 | 50.59% |
| VFC220708C00048000 | 2022-07-01 3:19PM EDT | 48.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 125 | 57.03% |
| VFC220708C00049000 | 2022-07-05 3:12PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 1 | 40 | 52.34% |
| VFC220708C00050000 | 2022-06-27 10:54AM EDT | 50.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 174.41% |
| VFC220708C00051000 | 2022-07-01 3:30PM EDT | 51.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 190.33% |
| VFC220708C00052000 | 2022-06-24 1:01PM EDT | 52.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 205.47% |
| VFC220708C00053000 | 2022-06-27 3:57PM EDT | 53.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 219.82% |
| VFC220708C00054000 | 2022-07-05 10:59AM EDT | 54.00 | 0.11 | 0.00 | 0.05 | +0.01 | +10.00% | 1 | 179 | 96.88% |
| VFC220708C00055000 | 2022-06-21 2:55PM EDT | 55.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 4 | 194.34% |
| VFC220708C00056000 | 2022-06-02 2:21PM EDT | 56.00 | 0.34 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 231.84% |
| VFC220708C00058000 | 2022-06-17 1:33PM EDT | 58.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 126.56% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC220708P00040000 | 2022-07-01 11:09AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | -0.01 | -9.09% | 7 | 2 | 84.38% |
| VFC220708P00042000 | 2022-07-05 2:10PM EDT | 42.00 | 0.05 | 0.05 | 0.25 | -0.20 | -80.00% | 2 | 17 | 61.72% |
| VFC220708P00042500 | 2022-07-05 10:12AM EDT | 42.50 | 0.40 | 0.10 | 0.20 | +0.03 | +8.11% | 1 | 2 | 53.52% |
| VFC220708P00043000 | 2022-07-01 1:48PM EDT | 43.00 | 0.48 | 0.15 | 0.25 | 0.00 | - | 8 | 34 | 50.00% |
| VFC220708P00043500 | 2022-07-05 1:44PM EDT | 43.50 | 0.39 | 0.20 | 0.35 | -0.26 | -40.00% | 31 | 21 | 52.73% |
| VFC220708P00044000 | 2022-07-01 9:55AM EDT | 44.00 | 0.90 | 0.30 | 0.50 | 0.00 | - | 3 | 13 | 52.15% |
| VFC220708P00045000 | 2022-07-01 10:01AM EDT | 45.00 | 1.40 | 0.70 | 0.85 | 0.00 | - | 2 | 56 | 45.61% |
| VFC220708P00046000 | 2022-07-05 1:39PM EDT | 46.00 | 1.64 | 1.35 | 1.65 | -0.49 | -23.00% | 2 | 12 | 56.15% |
| VFC220708P00047000 | 2022-07-01 3:41PM EDT | 47.00 | 2.94 | 2.05 | 2.90 | 0.00 | - | 10 | 22 | 60.74% |
| VFC220708P00047500 | 2022-06-30 2:29PM EDT | 47.50 | 3.30 | 2.65 | 3.00 | 0.00 | - | 7 | 66 | 52.54% |
| VFC220708P00048000 | 2022-06-28 11:16AM EDT | 48.00 | 1.50 | 2.80 | 3.70 | 0.00 | - | 1 | 17 | 96.09% |
| VFC220708P00049000 | 2022-06-07 10:17AM EDT | 49.00 | 2.05 | 4.00 | 5.10 | 0.00 | - | 1 | 3 | 98.05% |
| VFC220708P00050000 | 2022-06-09 12:41PM EDT | 50.00 | 2.55 | 5.00 | 6.40 | 0.00 | - | 11 | 14 | 126.76% |
| VFC220708P00051000 | 2022-06-06 12:59PM EDT | 51.00 | 3.10 | 5.90 | 7.00 | 0.00 | - | - | 9 | 113.28% |
| VFC220708P00053000 | 2022-06-03 10:06AM EDT | 53.00 | 3.60 | 7.60 | 10.70 | 0.00 | - | 1 | 3 | 208.59% |
© 2022 Yahoo. All rights reserved.
