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 01:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC221118C000250002022-05-17 12:17PM EDT25.0023.0019.0020.700.00--152.34%
VFC221118C000275002022-05-06 9:56AM EDT27.5020.0021.0025.000.00-20159.67%
VFC221118C000325002022-05-06 9:42AM EDT32.5015.5016.7018.700.00-100120.85%
VFC221118C000350002022-08-02 3:58PM EDT35.0010.0911.1011.500.00-1449.41%
VFC221118C000375002022-07-06 12:22PM EDT37.508.608.508.800.00--136.52%
VFC221118C000400002022-08-03 9:30AM EDT40.006.417.007.300.00-21142.33%
VFC221118C000450002022-08-05 2:56PM EDT45.004.003.603.80+0.49+13.96%107836.13%
VFC221118C000475002022-08-08 10:27AM EDT47.502.732.452.55+0.39+16.67%15534.45%
VFC221118C000500002022-08-08 10:44AM EDT50.001.901.501.65+0.45+31.03%317733.52%
VFC221118C000525002022-08-08 10:41AM EDT52.501.150.901.00+0.15+15.00%2211432.54%
VFC221118C000550002022-08-08 11:20AM EDT55.000.610.500.60+0.11+22.00%1625832.20%
VFC221118C000575002022-08-05 2:37PM EDT57.500.300.250.35+0.05+20.00%16332.03%
VFC221118C000600002022-08-05 1:00PM EDT60.000.210.100.250.00-114333.50%
VFC221118C000625002022-07-20 10:10AM EDT62.500.340.050.300.00-32238.67%
VFC221118C000650002022-07-19 2:22PM EDT65.000.200.000.250.00-23540.67%
VFC221118C000700002022-06-02 2:46PM EDT70.000.300.001.700.00-13062.11%
VFC221118C000750002022-07-14 10:11AM EDT75.000.150.000.600.00-21254.59%
VFC221118C000800002022-07-15 9:30AM EDT80.000.010.001.500.00-203072.66%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC221118P000250002022-07-08 10:11AM EDT25.000.380.000.350.00-2764.06%
VFC221118P000275002022-05-23 2:51PM EDT27.500.500.100.900.00-303369.39%
VFC221118P000300002022-08-04 12:06PM EDT30.000.300.200.350.00-11051.61%
VFC221118P000325002022-07-13 3:24PM EDT32.500.700.350.500.00-11750.44%
VFC221118P000350002022-08-02 10:11AM EDT35.000.860.600.700.00-3419946.34%
VFC221118P000375002022-08-08 10:22AM EDT37.500.860.901.00-0.37-30.08%114842.75%
VFC221118P000400002022-08-08 12:20PM EDT40.001.401.401.55+0.05+3.70%611941.04%
VFC221118P000425002022-08-08 12:54PM EDT42.502.142.102.25-0.31-12.65%15838.72%
VFC221118P000450002022-08-04 1:32PM EDT45.003.393.003.200.00-318236.67%
VFC221118P000475002022-08-03 11:56AM EDT47.505.004.304.500.00-117335.50%
VFC221118P000500002022-07-27 2:37PM EDT50.006.105.906.100.00-228734.64%
VFC221118P000525002022-07-29 12:07PM EDT52.508.707.808.000.00-123434.55%
VFC221118P000550002022-07-28 2:05PM EDT55.008.209.9010.200.00-54036.23%
VFC221118P000575002022-07-12 10:44AM EDT57.5012.4512.1012.400.00-15336.21%
VFC221118P000600002022-07-27 11:20AM EDT60.0014.7214.5014.800.00-123038.57%
VFC221118P000625002022-05-10 1:08PM EDT62.5017.0913.1016.300.00-130.00%
VFC221118P000650002022-07-29 1:31PM EDT65.0020.9119.4020.100.00-237852.78%
VFC221118P000700002022-06-13 12:08PM EDT70.0024.8024.6025.000.00-7741,01053.22%
VFC221118P000750002022-04-29 11:22AM EDT75.0022.7223.7027.500.00-660.00%