Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
16,934.66 -101.38 (-0.60%) CMC Crypto 200
404.33 +2.91 (+0.72%)
V.F. Corporation (VFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC221209C00023000 | 2022-11-09 10:07AM EST | 23.00 | 5.02 | 10.00 | 10.70 | 0.00 | - | 3 | 1 | 161.72% |
| VFC221209C00027000 | 2022-12-02 10:56AM EST | 27.00 | 5.90 | 6.10 | 6.40 | -0.58 | -8.95% | 60 | 70 | 76.56% |
| VFC221209C00028000 | 2022-11-28 12:18PM EST | 28.00 | 5.33 | 5.10 | 5.40 | 0.00 | - | 3 | 9 | 64.84% |
| VFC221209C00029000 | 2022-12-01 11:48AM EST | 29.00 | 5.10 | 4.10 | 4.50 | 0.00 | - | 1 | 2 | 64.84% |
| VFC221209C00030000 | 2022-12-02 12:44PM EST | 30.00 | 3.18 | 3.10 | 3.40 | +0.84 | +35.90% | 2 | 11 | 64.65% |
| VFC221209C00031000 | 2022-12-02 1:20PM EST | 31.00 | 2.15 | 2.15 | 2.45 | -0.67 | -23.76% | 3 | 21 | 53.91% |
| VFC221209C00032000 | 2022-12-02 10:53AM EST | 32.00 | 1.29 | 1.25 | 1.60 | 0.00 | - | 24 | 24 | 47.46% |
| VFC221209C00033000 | 2022-12-02 3:59PM EST | 33.00 | 0.75 | 0.70 | 0.80 | -0.50 | -40.00% | 128 | 52 | 37.40% |
| VFC221209C00034000 | 2022-12-02 3:55PM EST | 34.00 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 222 | 263 | 36.04% |
| VFC221209C00035000 | 2022-12-02 3:49PM EST | 35.00 | 0.13 | 0.05 | 0.15 | -0.07 | -35.00% | 161 | 76 | 37.89% |
| VFC221209C00036000 | 2022-12-01 12:31PM EST | 36.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 59.57% |
| VFC221209C00037000 | 2022-11-29 2:14PM EST | 37.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 82.81% |
| VFC221209C00038000 | 2022-11-18 9:51AM EST | 38.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 95.12% |
| VFC221209C00040000 | 2022-11-21 9:42AM EST | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 117.58% |
| VFC221209C00041000 | 2022-11-15 10:06AM EST | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 127.93% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC221209P00023000 | 2022-11-18 3:30PM EST | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 52 | 135.94% |
| VFC221209P00024000 | 2022-11-03 12:45PM EST | 24.00 | 0.56 | 0.00 | 0.30 | 0.00 | - | - | 1 | 150.78% |
| VFC221209P00025000 | 2022-11-29 1:04PM EST | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 71 | 97.66% |
| VFC221209P00026000 | 2022-11-21 10:52AM EST | 26.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 480 | 495 | 96.09% |
| VFC221209P00027000 | 2022-11-23 2:34PM EST | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 110 | 74.22% |
| VFC221209P00028000 | 2022-11-30 10:44AM EST | 28.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 71.09% |
| VFC221209P00029000 | 2022-11-29 1:17PM EST | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 52 | 51.56% |
| VFC221209P00030000 | 2022-12-02 9:49AM EST | 30.00 | 0.15 | 0.05 | 0.10 | +0.01 | +7.14% | 1 | 125 | 51.17% |
| VFC221209P00031000 | 2022-12-02 3:14PM EST | 31.00 | 0.11 | 0.10 | 0.15 | -0.08 | -42.11% | 63 | 1,168 | 46.48% |
| VFC221209P00032000 | 2022-12-02 3:44PM EST | 32.00 | 0.35 | 0.35 | 0.45 | +0.10 | +40.00% | 50 | 220 | 51.95% |
| VFC221209P00033000 | 2022-12-02 3:20PM EST | 33.00 | 0.66 | 0.80 | 0.90 | -0.03 | -4.35% | 93 | 1,176 | 52.25% |
| VFC221209P00034000 | 2022-12-02 12:56PM EST | 34.00 | 1.55 | 1.40 | 1.55 | +0.50 | +47.62% | 4 | 11 | 55.96% |
| VFC221209P00037000 | 2022-11-25 11:48AM EST | 37.00 | 3.25 | 4.10 | 4.40 | 0.00 | - | 1 | 7 | 90.23% |
| VFC221209P00040000 | 2022-11-10 11:13AM EST | 40.00 | 11.00 | 7.00 | 7.40 | 0.00 | - | - | 15 | 121.88% |
© 2022 Yahoo. All rights reserved.
