Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
28,249.24 +73.37 (+0.26%) Hang Seng
20,045.77 -156.17 (-0.77%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,951.06 +713.23 (+3.07%) CMC Crypto 200
557.94 +15.06 (+2.77%)
V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC220819C00025000 | 2022-06-07 9:39AM EDT | 25.00 | 23.87 | 20.50 | 20.80 | 0.00 | - | - | 0 | 50.00% |
| VFC220819C00027500 | 2022-07-25 10:43AM EDT | 27.50 | 19.70 | 18.00 | 18.50 | 0.00 | - | - | 1 | 146.09% |
| VFC220819C00032500 | 2022-05-06 9:41AM EDT | 32.50 | 15.20 | 16.80 | 18.00 | 0.00 | - | 2 | 2 | 341.02% |
| VFC220819C00037500 | 2022-07-19 12:18PM EDT | 37.50 | 10.60 | 8.00 | 8.40 | 0.00 | - | 5 | 1 | 57.42% |
| VFC220819C00040000 | 2022-08-03 11:13AM EDT | 40.00 | 4.70 | 5.70 | 5.90 | 0.00 | - | 10 | 55 | 52.15% |
| VFC220819C00041000 | 2022-08-04 12:20PM EDT | 41.00 | 4.50 | 4.70 | 5.00 | 0.00 | - | 1 | 1 | 57.23% |
| VFC220819C00042500 | 2022-08-01 2:21PM EDT | 42.50 | 3.50 | 3.40 | 3.60 | 0.00 | - | 2 | 92 | 48.29% |
| VFC220819C00044000 | 2022-08-02 11:41AM EDT | 44.00 | 1.85 | 2.10 | 2.25 | 0.00 | - | 4 | 5 | 38.77% |
| VFC220819C00045000 | 2022-08-08 11:44AM EDT | 45.00 | 1.55 | 1.40 | 1.55 | +0.25 | +19.23% | 1 | 715 | 36.52% |
| VFC220819C00046000 | 2022-08-05 1:22PM EDT | 46.00 | 0.85 | 0.90 | 0.95 | 0.00 | - | 23 | 122 | 33.69% |
| VFC220819C00047000 | 2022-08-08 12:56PM EDT | 47.00 | 0.50 | 0.45 | 0.50 | +0.10 | +25.00% | 5 | 238 | 31.01% |
| VFC220819C00047500 | 2022-08-08 10:41AM EDT | 47.50 | 0.60 | 0.30 | 0.40 | +0.25 | +71.43% | 93 | 678 | 32.13% |
| VFC220819C00048000 | 2022-08-08 10:43AM EDT | 48.00 | 0.40 | 0.20 | 0.30 | +0.20 | +100.00% | 5 | 66 | 32.42% |
| VFC220819C00049000 | 2022-08-08 10:57AM EDT | 49.00 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 7 | 48 | 32.13% |
| VFC220819C00050000 | 2022-08-08 10:44AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 2 | 1,945 | 38.48% |
| VFC220819C00051000 | 2022-07-29 10:57AM EDT | 51.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 632 | 44.34% |
| VFC220819C00052000 | 2022-08-03 3:31PM EDT | 52.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 62 | 45.70% |
| VFC220819C00052500 | 2022-08-05 2:56PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 493 | 42.19% |
| VFC220819C00053000 | 2022-08-03 10:21AM EDT | 53.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 60 | 50.78% |
| VFC220819C00054000 | 2022-08-02 11:31AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 36 | 49.02% |
| VFC220819C00055000 | 2022-08-08 10:58AM EDT | 55.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 6 | 5,307 | 53.52% |
| VFC220819C00057500 | 2022-07-26 3:12PM EDT | 57.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 2,314 | 71.48% |
| VFC220819C00060000 | 2022-08-01 3:29PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 93 | 66.41% |
| VFC220819C00062500 | 2022-08-02 11:29AM EDT | 62.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 95.31% |
| VFC220819C00065000 | 2022-05-23 12:10PM EDT | 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 83 | 82.81% |
| VFC220819C00067500 | 2022-06-13 3:06PM EDT | 67.50 | 0.45 | 0.00 | 0.25 | 0.00 | - | 2 | 29 | 113.28% |
| VFC220819C00070000 | 2022-08-05 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 33 | 121.88% |
| VFC220819C00072500 | 2022-04-28 11:47AM EDT | 72.50 | 0.19 | 0.00 | 1.60 | 0.00 | - | 1 | 35 | 189.06% |
| VFC220819C00075000 | 2022-06-03 9:47AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 68 | 137.50% |
| VFC220819C00077500 | 2022-03-21 9:46AM EDT | 77.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 82 | 144.53% |
| VFC220819C00080000 | 2022-02-16 12:12PM EDT | 80.00 | 0.73 | 0.10 | 0.45 | 0.00 | - | 1 | 4 | 172.85% |
| VFC220819C00085000 | 2022-01-24 1:15PM EDT | 85.00 | 1.40 | 0.00 | 0.25 | 0.00 | - | 22 | 14 | 164.45% |
| VFC220819C00090000 | 2022-08-01 9:36AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 14 | 176.56% |
| VFC220819C00095000 | 2022-01-26 1:00PM EDT | 95.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 182.03% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC220819P00022500 | 2022-07-26 2:27PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 177.34% |
| VFC220819P00027500 | 2022-05-04 2:26PM EDT | 27.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 146.09% |
| VFC220819P00030000 | 2022-07-15 2:32PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 124.22% |
| VFC220819P00032500 | 2022-07-29 9:30AM EDT | 32.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 103.52% |
| VFC220819P00035000 | 2022-08-01 9:52AM EDT | 35.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 83.98% |
| VFC220819P00037000 | 2022-07-26 1:53PM EDT | 37.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | - | 1 | 60.94% |
| VFC220819P00037500 | 2022-08-01 1:50PM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,012 | 57.81% |
| VFC220819P00038000 | 2022-08-03 3:49PM EDT | 38.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 54.30% |
| VFC220819P00039000 | 2022-07-29 2:10PM EDT | 39.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 54.69% |
| VFC220819P00040000 | 2022-08-08 9:53AM EDT | 40.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 16 | 447 | 47.46% |
| VFC220819P00041000 | 2022-08-08 12:36PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 62 | 44.63% |
| VFC220819P00042000 | 2022-08-08 12:29PM EDT | 42.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 43 | 101 | 43.07% |
| VFC220819P00042500 | 2022-08-08 10:18AM EDT | 42.50 | 0.16 | 0.20 | 0.25 | -0.14 | -46.67% | 7 | 218 | 38.77% |
| VFC220819P00043000 | 2022-08-05 11:58AM EDT | 43.00 | 0.41 | 0.25 | 0.30 | 0.00 | - | 5 | 32 | 36.82% |
| VFC220819P00043500 | 2022-08-08 11:30AM EDT | 43.50 | 0.30 | 0.35 | 0.40 | -0.11 | -26.83% | 119 | 21 | 36.43% |
| VFC220819P00044000 | 2022-08-08 1:12PM EDT | 44.00 | 0.45 | 0.45 | 0.50 | -0.19 | -29.69% | 39 | 160 | 35.16% |
| VFC220819P00045000 | 2022-08-08 1:20PM EDT | 45.00 | 0.75 | 0.70 | 0.75 | -0.25 | -25.00% | 78 | 1,125 | 31.84% |
| VFC220819P00046000 | 2022-08-08 12:02PM EDT | 46.00 | 0.99 | 1.15 | 1.30 | -0.61 | -38.12% | 10 | 185 | 33.69% |
| VFC220819P00047000 | 2022-08-08 12:28PM EDT | 47.00 | 1.68 | 1.70 | 1.85 | -0.52 | -23.64% | 22 | 267 | 31.01% |
| VFC220819P00047500 | 2022-08-08 10:12AM EDT | 47.50 | 1.65 | 2.05 | 2.20 | -0.83 | -33.47% | 2 | 354 | 30.27% |
| VFC220819P00048000 | 2022-07-29 9:57AM EDT | 48.00 | 2.95 | 2.40 | 2.55 | 0.00 | - | 2 | 141 | 27.93% |
| VFC220819P00049000 | 2022-07-22 1:36PM EDT | 49.00 | 3.10 | 3.30 | 3.70 | 0.00 | - | 115 | 115 | 42.38% |
| VFC220819P00050000 | 2022-08-08 11:52AM EDT | 50.00 | 4.10 | 4.20 | 4.50 | -1.40 | -25.45% | 4 | 474 | 38.48% |
| VFC220819P00052000 | 2022-08-01 3:06PM EDT | 52.00 | 6.50 | 6.20 | 6.60 | 0.00 | - | - | 13 | 57.03% |
| VFC220819P00052500 | 2022-07-28 3:48PM EDT | 52.50 | 4.65 | 6.60 | 7.40 | 0.00 | - | 4 | 5 | 52.73% |
| VFC220819P00055000 | 2022-08-08 10:42AM EDT | 55.00 | 8.47 | 9.20 | 9.60 | -2.34 | -21.65% | 1 | 14 | 53.52% |
| VFC220819P00057500 | 2022-07-05 1:04PM EDT | 57.50 | 13.28 | 12.10 | 12.70 | 0.00 | - | 1 | 3 | 106.06% |
| VFC220819P00060000 | 2022-06-22 12:21PM EDT | 60.00 | 14.20 | 12.50 | 12.80 | 0.00 | - | 1 | 1 | 0.00% |
| VFC220819P00062500 | 2022-06-13 3:41PM EDT | 62.50 | 16.89 | 16.50 | 17.50 | 0.00 | - | 6 | 0 | 98.44% |
| VFC220819P00065000 | 2022-05-18 2:36PM EDT | 65.00 | 19.63 | 19.10 | 19.40 | 0.00 | - | 1 | 0 | 90.63% |
| VFC220819P00067500 | 2022-05-13 9:30AM EDT | 67.50 | 20.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VFC220819P00070000 | 2022-03-07 2:39PM EDT | 70.00 | 19.00 | 14.50 | 15.50 | 0.00 | - | 1 | 2 | 0.00% |
| VFC220819P00075000 | 2022-05-20 9:30AM EDT | 75.00 | 27.80 | 27.60 | 30.80 | 0.00 | - | 2 | 0 | 233.59% |
| VFC220819P00077500 | 2022-05-10 12:22PM EDT | 77.50 | 31.53 | 27.10 | 31.10 | 0.00 | - | 1 | 1 | 0.00% |
| VFC220819P00080000 | 2022-04-05 10:07AM EDT | 80.00 | 24.62 | 28.80 | 31.40 | 0.00 | - | 1 | 23 | 0.00% |
© 2022 Yahoo. All rights reserved.
