Singapore markets closed

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.72+0.05 (+0.11%)
As of 12:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC230120C000275002022-08-03 11:21AM EDT27.5017.1417.7019.700.00-1154.20%
VFC230120C000350002022-05-20 9:32AM EDT35.0012.7510.9013.600.00-6665.04%
VFC230120C000375002022-07-27 12:50PM EDT37.5010.109.409.800.00-1940.97%
VFC230120C000400002022-08-05 10:29AM EDT40.007.707.508.400.00-423643.85%
VFC230120C000425002022-08-03 11:21AM EDT42.504.965.706.100.00-119136.33%
VFC230120C000450002022-08-08 10:52AM EDT45.004.844.404.60+0.44+10.00%130634.74%
VFC230120C000475002022-08-01 9:53AM EDT47.502.803.203.400.00-110033.81%
VFC230120C000500002022-08-05 12:32PM EDT50.002.101.952.350.00-1550032.25%
VFC230120C000525002022-08-02 11:01AM EDT52.501.291.501.650.00-12231.87%
VFC230120C000550002022-08-05 10:38AM EDT55.001.051.001.100.00-328831.20%
VFC230120C000575002022-08-08 10:00AM EDT57.500.750.600.75+0.10+15.38%231631.15%
VFC230120C000600002022-08-05 10:50AM EDT60.000.450.350.550.00-116031.86%
VFC230120C000625002022-08-05 10:25AM EDT62.500.350.200.400.00-16532.42%
VFC230120C000650002022-08-05 11:43AM EDT65.000.250.100.350.00-2138834.28%
VFC230120C000675002022-07-26 1:18PM EDT67.500.300.050.350.00-3015536.96%
VFC230120C000700002022-05-25 12:27PM EDT70.000.450.200.700.00-419546.39%
VFC230120C000725002022-06-23 11:35AM EDT72.500.400.000.750.00-16749.88%
VFC230120C000750002022-07-21 2:34PM EDT75.000.170.000.500.00-519647.71%
VFC230120C000775002022-05-05 9:32AM EDT77.500.400.200.800.00-26255.66%
VFC230120C000800002022-07-22 9:34AM EDT80.000.150.000.500.00-139352.15%
VFC230120C000825002022-05-06 9:30AM EDT82.500.300.100.700.00-21251.86%
VFC230120C000850002022-04-27 11:21AM EDT85.000.700.100.500.00-43350.98%
VFC230120C000875002022-06-28 12:07PM EDT87.500.200.000.400.00-23955.66%
VFC230120C000900002022-06-27 2:21PM EDT90.000.200.000.250.00-26452.83%
VFC230120C000925002022-08-01 9:35AM EDT92.500.080.000.150.00-152950.29%
VFC230120C000950002022-06-24 9:34AM EDT95.000.200.001.050.00-115164.16%
VFC230120C000975002022-04-04 9:33AM EDT97.500.200.000.000.00-2825.00%
VFC230120C001000002022-06-30 9:36AM EDT100.000.150.000.750.00-134063.38%
VFC230120C001050002022-07-27 9:35AM EDT105.000.150.000.850.00-127667.87%
VFC230120C001100002022-06-27 2:21PM EDT110.000.100.000.300.00-21659.96%
VFC230120C001150002022-01-24 3:01PM EDT115.000.300.002.850.00-71793.80%
VFC230120C001200002022-01-28 10:31AM EDT120.001.000.000.500.00-55069.63%
VFC230120C001250002021-11-17 3:48PM EDT125.000.500.050.500.00-3273.05%
VFC230120C001300002021-12-02 1:50PM EDT130.000.400.003.700.00-1044108.45%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC230120P000225002022-08-05 12:12PM EDT22.500.090.000.250.00-101254.88%
VFC230120P000250002022-08-01 9:46AM EDT25.000.250.100.250.00-55450.59%
VFC230120P000275002022-07-29 2:19PM EDT27.500.400.200.450.00-35553.37%
VFC230120P000300002022-08-05 11:19AM EDT30.000.540.450.550.00-51448.24%
VFC230120P000325002022-08-02 12:34PM EDT32.500.850.650.800.00-56545.75%
VFC230120P000350002022-08-01 1:19PM EDT35.001.150.951.100.00-1214642.82%
VFC230120P000375002022-08-01 10:18AM EDT37.501.681.501.600.00-17141.24%
VFC230120P000400002022-08-05 2:30PM EDT40.002.252.002.250.00-101,23739.64%
VFC230120P000425002022-08-08 12:05PM EDT42.502.852.803.10-0.25-8.06%343438.29%
VFC230120P000450002022-08-04 9:54AM EDT45.004.103.604.100.00-120936.57%
VFC230120P000475002022-08-04 9:49AM EDT47.505.504.905.700.00-328838.06%
VFC230120P000500002022-08-05 2:38PM EDT50.007.006.506.900.00-14,78834.56%
VFC230120P000525002022-07-29 1:14PM EDT52.509.647.909.100.00-132937.99%
VFC230120P000550002022-07-05 12:30PM EDT55.0012.0010.7011.200.00-696139.53%
VFC230120P000575002022-05-25 2:33PM EDT57.5013.2010.9011.700.00-6120.00%
VFC230120P000600002022-07-18 10:12AM EDT60.0014.9514.2015.100.00-123635.84%
VFC230120P000625002022-06-28 9:57AM EDT62.5017.5016.4017.300.00-51,33634.67%
VFC230120P000650002022-06-28 2:33PM EDT65.0019.4515.6019.400.00-120527.93%
VFC230120P000675002022-05-23 1:01PM EDT67.5022.2022.0022.600.00-148545.53%
VFC230120P000700002022-07-18 10:31AM EDT70.0024.0822.5026.300.00-66963.65%
VFC230120P000725002022-06-17 2:38PM EDT72.5027.0026.1028.700.00-112665.55%
VFC230120P000750002022-07-29 1:23PM EDT75.0031.0029.4031.400.00-142958.23%
VFC230120P000775002022-06-24 1:49PM EDT77.5030.1528.7032.300.00-1650.49%
VFC230120P000800002022-06-10 10:07AM EDT80.0032.8032.9036.400.00-542476.07%
VFC230120P000825002021-11-10 7:50AM EDT82.5011.3014.8015.400.00-110.00%
VFC230120P000850002022-06-29 11:13AM EDT85.0040.2038.1042.100.00-1262.77%
VFC230120P000900002021-11-02 12:18PM EDT90.0023.0021.7023.000.00-220.00%
VFC230120P001150002021-11-10 7:50AM EDT115.0038.6039.0044.000.00-120.00%