Singapore markets closed

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.65-0.02 (-0.04%)
As of 01:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220819C000250002022-06-07 9:39AM EDT25.0023.8720.5020.800.00--050.00%
VFC220819C000275002022-07-25 10:43AM EDT27.5019.7018.0018.500.00--1146.09%
VFC220819C000325002022-05-06 9:41AM EDT32.5015.2016.8018.000.00-22341.02%
VFC220819C000375002022-07-19 12:18PM EDT37.5010.608.008.400.00-5157.42%
VFC220819C000400002022-08-03 11:13AM EDT40.004.705.705.900.00-105552.15%
VFC220819C000410002022-08-04 12:20PM EDT41.004.504.705.000.00-1157.23%
VFC220819C000425002022-08-01 2:21PM EDT42.503.503.403.600.00-29248.29%
VFC220819C000440002022-08-02 11:41AM EDT44.001.852.102.250.00-4538.77%
VFC220819C000450002022-08-08 11:44AM EDT45.001.551.401.55+0.25+19.23%171536.52%
VFC220819C000460002022-08-05 1:22PM EDT46.000.850.900.950.00-2312233.69%
VFC220819C000470002022-08-08 12:56PM EDT47.000.500.450.50+0.10+25.00%523831.01%
VFC220819C000475002022-08-08 10:41AM EDT47.500.600.300.40+0.25+71.43%9367832.13%
VFC220819C000480002022-08-08 10:43AM EDT48.000.400.200.30+0.20+100.00%56632.42%
VFC220819C000490002022-08-08 10:57AM EDT49.000.200.050.15+0.05+33.33%74832.13%
VFC220819C000500002022-08-08 10:44AM EDT50.000.100.000.15+0.01+11.11%21,94538.48%
VFC220819C000510002022-07-29 10:57AM EDT51.000.100.000.150.00-1063244.34%
VFC220819C000520002022-08-03 3:31PM EDT52.000.080.000.100.00-26245.70%
VFC220819C000525002022-08-05 2:56PM EDT52.500.050.000.050.00-149342.19%
VFC220819C000530002022-08-03 10:21AM EDT53.000.050.000.200.00-46050.78%
VFC220819C000540002022-08-02 11:31AM EDT54.000.050.000.050.00-213649.02%
VFC220819C000550002022-08-08 10:58AM EDT55.000.070.000.05-0.03-30.00%65,30753.52%
VFC220819C000575002022-07-26 3:12PM EDT57.500.100.000.200.00-62,31471.48%
VFC220819C000600002022-08-01 3:29PM EDT60.000.030.000.050.00-49366.41%
VFC220819C000625002022-08-02 11:29AM EDT62.500.090.000.250.00-11095.31%
VFC220819C000650002022-05-23 12:10PM EDT65.000.150.000.050.00-38382.81%
VFC220819C000675002022-06-13 3:06PM EDT67.500.450.000.250.00-229113.28%
VFC220819C000700002022-08-05 9:30AM EDT70.000.050.000.250.00-333121.88%
VFC220819C000725002022-04-28 11:47AM EDT72.500.190.001.600.00-135189.06%
VFC220819C000750002022-06-03 9:47AM EDT75.000.050.000.250.00-168137.50%
VFC220819C000775002022-03-21 9:46AM EDT77.500.350.000.250.00-182144.53%
VFC220819C000800002022-02-16 12:12PM EDT80.000.730.100.450.00-14172.85%
VFC220819C000850002022-01-24 1:15PM EDT85.001.400.000.250.00-2214164.45%
VFC220819C000900002022-08-01 9:36AM EDT90.000.050.000.250.00-1414176.56%
VFC220819C000950002022-01-26 1:00PM EDT95.000.650.000.200.00-22182.03%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220819P000225002022-07-26 2:27PM EDT22.500.050.000.100.00-23177.34%
VFC220819P000275002022-05-04 2:26PM EDT27.500.300.000.200.00--1146.09%
VFC220819P000300002022-07-15 2:32PM EDT30.000.100.000.200.00-15124.22%
VFC220819P000325002022-07-29 9:30AM EDT32.500.180.000.200.00-121103.52%
VFC220819P000350002022-08-01 9:52AM EDT35.000.090.000.200.00-13083.98%
VFC220819P000370002022-07-26 1:53PM EDT37.000.260.000.100.00--160.94%
VFC220819P000375002022-08-01 1:50PM EDT37.500.100.000.100.00-11,01257.81%
VFC220819P000380002022-08-03 3:49PM EDT38.000.130.000.100.00-1254.30%
VFC220819P000390002022-07-29 2:10PM EDT39.000.270.000.100.00-5754.69%
VFC220819P000400002022-08-08 9:53AM EDT40.000.100.050.10-0.03-23.08%1644747.46%
VFC220819P000410002022-08-08 12:36PM EDT41.000.100.050.15-0.05-33.33%16244.63%
VFC220819P000420002022-08-08 12:29PM EDT42.000.150.150.25-0.15-50.00%4310143.07%
VFC220819P000425002022-08-08 10:18AM EDT42.500.160.200.25-0.14-46.67%721838.77%
VFC220819P000430002022-08-05 11:58AM EDT43.000.410.250.300.00-53236.82%
VFC220819P000435002022-08-08 11:30AM EDT43.500.300.350.40-0.11-26.83%1192136.43%
VFC220819P000440002022-08-08 1:12PM EDT44.000.450.450.50-0.19-29.69%3916035.16%
VFC220819P000450002022-08-08 1:20PM EDT45.000.750.700.75-0.25-25.00%781,12531.84%
VFC220819P000460002022-08-08 12:02PM EDT46.000.991.151.30-0.61-38.12%1018533.69%
VFC220819P000470002022-08-08 12:28PM EDT47.001.681.701.85-0.52-23.64%2226731.01%
VFC220819P000475002022-08-08 10:12AM EDT47.501.652.052.20-0.83-33.47%235430.27%
VFC220819P000480002022-07-29 9:57AM EDT48.002.952.402.550.00-214127.93%
VFC220819P000490002022-07-22 1:36PM EDT49.003.103.303.700.00-11511542.38%
VFC220819P000500002022-08-08 11:52AM EDT50.004.104.204.50-1.40-25.45%447438.48%
VFC220819P000520002022-08-01 3:06PM EDT52.006.506.206.600.00--1357.03%
VFC220819P000525002022-07-28 3:48PM EDT52.504.656.607.400.00-4552.73%
VFC220819P000550002022-08-08 10:42AM EDT55.008.479.209.60-2.34-21.65%11453.52%
VFC220819P000575002022-07-05 1:04PM EDT57.5013.2812.1012.700.00-13106.06%
VFC220819P000600002022-06-22 12:21PM EDT60.0014.2012.5012.800.00-110.00%
VFC220819P000625002022-06-13 3:41PM EDT62.5016.8916.5017.500.00-6098.44%
VFC220819P000650002022-05-18 2:36PM EDT65.0019.6319.1019.400.00-1090.63%
VFC220819P000675002022-05-13 9:30AM EDT67.5020.390.000.000.00--00.00%
VFC220819P000700002022-03-07 2:39PM EDT70.0019.0014.5015.500.00-120.00%
VFC220819P000750002022-05-20 9:30AM EDT75.0027.8027.6030.800.00-20233.59%
VFC220819P000775002022-05-10 12:22PM EDT77.5031.5327.1031.100.00-110.00%
VFC220819P000800002022-04-05 10:07AM EDT80.0024.6228.8031.400.00-1230.00%