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
23,885.94 +777.79 (+3.37%) CMC Crypto 200
556.15 +13.27 (+2.44%)
V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC230120C00027500 | 2022-08-03 11:21AM EDT | 27.50 | 17.14 | 17.70 | 19.70 | 0.00 | - | 1 | 1 | 54.20% |
| VFC230120C00035000 | 2022-05-20 9:32AM EDT | 35.00 | 12.75 | 10.90 | 13.60 | 0.00 | - | 6 | 6 | 65.04% |
| VFC230120C00037500 | 2022-07-27 12:50PM EDT | 37.50 | 10.10 | 9.40 | 9.80 | 0.00 | - | 1 | 9 | 40.97% |
| VFC230120C00040000 | 2022-08-05 10:29AM EDT | 40.00 | 7.70 | 7.50 | 8.40 | 0.00 | - | 4 | 236 | 43.85% |
| VFC230120C00042500 | 2022-08-03 11:21AM EDT | 42.50 | 4.96 | 5.70 | 6.10 | 0.00 | - | 1 | 191 | 36.33% |
| VFC230120C00045000 | 2022-08-08 10:52AM EDT | 45.00 | 4.84 | 4.40 | 4.60 | +0.44 | +10.00% | 1 | 306 | 34.74% |
| VFC230120C00047500 | 2022-08-01 9:53AM EDT | 47.50 | 2.80 | 3.20 | 3.40 | 0.00 | - | 1 | 100 | 33.81% |
| VFC230120C00050000 | 2022-08-05 12:32PM EDT | 50.00 | 2.10 | 1.95 | 2.35 | 0.00 | - | 15 | 500 | 32.25% |
| VFC230120C00052500 | 2022-08-02 11:01AM EDT | 52.50 | 1.29 | 1.50 | 1.65 | 0.00 | - | 1 | 22 | 31.87% |
| VFC230120C00055000 | 2022-08-05 10:38AM EDT | 55.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 3 | 288 | 31.20% |
| VFC230120C00057500 | 2022-08-08 10:00AM EDT | 57.50 | 0.75 | 0.60 | 0.75 | +0.10 | +15.38% | 2 | 316 | 31.15% |
| VFC230120C00060000 | 2022-08-05 10:50AM EDT | 60.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 1 | 160 | 31.86% |
| VFC230120C00062500 | 2022-08-05 10:25AM EDT | 62.50 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 65 | 32.42% |
| VFC230120C00065000 | 2022-08-05 11:43AM EDT | 65.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 21 | 388 | 34.28% |
| VFC230120C00067500 | 2022-07-26 1:18PM EDT | 67.50 | 0.30 | 0.05 | 0.35 | 0.00 | - | 30 | 155 | 36.96% |
| VFC230120C00070000 | 2022-05-25 12:27PM EDT | 70.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 4 | 195 | 46.39% |
| VFC230120C00072500 | 2022-06-23 11:35AM EDT | 72.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 49.88% |
| VFC230120C00075000 | 2022-07-21 2:34PM EDT | 75.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 5 | 196 | 47.71% |
| VFC230120C00077500 | 2022-05-05 9:32AM EDT | 77.50 | 0.40 | 0.20 | 0.80 | 0.00 | - | 2 | 62 | 55.66% |
| VFC230120C00080000 | 2022-07-22 9:34AM EDT | 80.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 393 | 52.15% |
| VFC230120C00082500 | 2022-05-06 9:30AM EDT | 82.50 | 0.30 | 0.10 | 0.70 | 0.00 | - | 2 | 12 | 51.86% |
| VFC230120C00085000 | 2022-04-27 11:21AM EDT | 85.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 4 | 33 | 50.98% |
| VFC230120C00087500 | 2022-06-28 12:07PM EDT | 87.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 39 | 55.66% |
| VFC230120C00090000 | 2022-06-27 2:21PM EDT | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 64 | 52.83% |
| VFC230120C00092500 | 2022-08-01 9:35AM EDT | 92.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 529 | 50.29% |
| VFC230120C00095000 | 2022-06-24 9:34AM EDT | 95.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 151 | 64.16% |
| VFC230120C00097500 | 2022-04-04 9:33AM EDT | 97.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| VFC230120C00100000 | 2022-06-30 9:36AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 340 | 63.38% |
| VFC230120C00105000 | 2022-07-27 9:35AM EDT | 105.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 276 | 67.87% |
| VFC230120C00110000 | 2022-06-27 2:21PM EDT | 110.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 16 | 59.96% |
| VFC230120C00115000 | 2022-01-24 3:01PM EDT | 115.00 | 0.30 | 0.00 | 2.85 | 0.00 | - | 7 | 17 | 93.80% |
| VFC230120C00120000 | 2022-01-28 10:31AM EDT | 120.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 55 | 0 | 69.63% |
| VFC230120C00125000 | 2021-11-17 3:48PM EDT | 125.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 3 | 2 | 73.05% |
| VFC230120C00130000 | 2021-12-02 1:50PM EDT | 130.00 | 0.40 | 0.00 | 3.70 | 0.00 | - | 10 | 44 | 108.45% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC230120P00022500 | 2022-08-05 12:12PM EDT | 22.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 54.88% |
| VFC230120P00025000 | 2022-08-01 9:46AM EDT | 25.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 54 | 50.59% |
| VFC230120P00027500 | 2022-07-29 2:19PM EDT | 27.50 | 0.40 | 0.20 | 0.45 | 0.00 | - | 3 | 55 | 53.37% |
| VFC230120P00030000 | 2022-08-05 11:19AM EDT | 30.00 | 0.54 | 0.45 | 0.55 | 0.00 | - | 5 | 14 | 48.24% |
| VFC230120P00032500 | 2022-08-02 12:34PM EDT | 32.50 | 0.85 | 0.65 | 0.80 | 0.00 | - | 5 | 65 | 45.75% |
| VFC230120P00035000 | 2022-08-01 1:19PM EDT | 35.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 12 | 146 | 42.82% |
| VFC230120P00037500 | 2022-08-01 10:18AM EDT | 37.50 | 1.68 | 1.50 | 1.60 | 0.00 | - | 1 | 71 | 41.24% |
| VFC230120P00040000 | 2022-08-05 2:30PM EDT | 40.00 | 2.25 | 2.00 | 2.25 | 0.00 | - | 10 | 1,237 | 39.64% |
| VFC230120P00042500 | 2022-08-08 12:05PM EDT | 42.50 | 2.85 | 2.80 | 3.10 | -0.25 | -8.06% | 3 | 434 | 38.29% |
| VFC230120P00045000 | 2022-08-04 9:54AM EDT | 45.00 | 4.10 | 3.60 | 4.10 | 0.00 | - | 1 | 209 | 36.57% |
| VFC230120P00047500 | 2022-08-04 9:49AM EDT | 47.50 | 5.50 | 4.90 | 5.70 | 0.00 | - | 3 | 288 | 38.06% |
| VFC230120P00050000 | 2022-08-05 2:38PM EDT | 50.00 | 7.00 | 6.50 | 6.90 | 0.00 | - | 1 | 4,788 | 34.56% |
| VFC230120P00052500 | 2022-07-29 1:14PM EDT | 52.50 | 9.64 | 7.90 | 9.10 | 0.00 | - | 1 | 329 | 37.99% |
| VFC230120P00055000 | 2022-07-05 12:30PM EDT | 55.00 | 12.00 | 10.70 | 11.20 | 0.00 | - | 6 | 961 | 39.53% |
| VFC230120P00057500 | 2022-05-25 2:33PM EDT | 57.50 | 13.20 | 10.90 | 11.70 | 0.00 | - | 6 | 12 | 0.00% |
| VFC230120P00060000 | 2022-07-18 10:12AM EDT | 60.00 | 14.95 | 14.20 | 15.10 | 0.00 | - | 1 | 236 | 35.84% |
| VFC230120P00062500 | 2022-06-28 9:57AM EDT | 62.50 | 17.50 | 16.40 | 17.30 | 0.00 | - | 5 | 1,336 | 34.67% |
| VFC230120P00065000 | 2022-06-28 2:33PM EDT | 65.00 | 19.45 | 15.60 | 19.40 | 0.00 | - | 1 | 205 | 27.93% |
| VFC230120P00067500 | 2022-05-23 1:01PM EDT | 67.50 | 22.20 | 22.00 | 22.60 | 0.00 | - | 1 | 485 | 45.53% |
| VFC230120P00070000 | 2022-07-18 10:31AM EDT | 70.00 | 24.08 | 22.50 | 26.30 | 0.00 | - | 6 | 69 | 63.65% |
| VFC230120P00072500 | 2022-06-17 2:38PM EDT | 72.50 | 27.00 | 26.10 | 28.70 | 0.00 | - | 1 | 126 | 65.55% |
| VFC230120P00075000 | 2022-07-29 1:23PM EDT | 75.00 | 31.00 | 29.40 | 31.40 | 0.00 | - | 1 | 429 | 58.23% |
| VFC230120P00077500 | 2022-06-24 1:49PM EDT | 77.50 | 30.15 | 28.70 | 32.30 | 0.00 | - | 1 | 6 | 50.49% |
| VFC230120P00080000 | 2022-06-10 10:07AM EDT | 80.00 | 32.80 | 32.90 | 36.40 | 0.00 | - | 5 | 424 | 76.07% |
| VFC230120P00082500 | 2021-11-10 7:50AM EDT | 82.50 | 11.30 | 14.80 | 15.40 | 0.00 | - | 1 | 1 | 0.00% |
| VFC230120P00085000 | 2022-06-29 11:13AM EDT | 85.00 | 40.20 | 38.10 | 42.10 | 0.00 | - | 1 | 2 | 62.77% |
| VFC230120P00090000 | 2021-11-02 12:18PM EDT | 90.00 | 23.00 | 21.70 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| VFC230120P00115000 | 2021-11-10 7:50AM EDT | 115.00 | 38.60 | 39.00 | 44.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
