Singapore markets closed

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.11+0.44 (+0.96%)
As of 12:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC240119C000250002022-07-29 1:54PM EDT25.0020.1019.9023.400.00-3356.91%
VFC240119C000300002022-08-02 11:43AM EDT30.0016.0016.6017.100.00-1432.45%
VFC240119C000325002022-05-03 9:41AM EDT32.5020.5017.0020.200.00--256.73%
VFC240119C000350002022-06-13 2:41PM EDT35.0013.7912.5014.200.00-1438.23%
VFC240119C000375002022-06-10 9:49AM EDT37.5013.2010.6013.700.00-1144.08%
VFC240119C000400002022-08-05 11:43AM EDT40.009.809.8010.600.00-215334.75%
VFC240119C000425002022-08-02 10:20AM EDT42.507.906.9010.100.00-1438.71%
VFC240119C000450002022-08-04 12:16PM EDT45.007.107.207.600.00-44732.30%
VFC240119C000475002022-06-30 12:35PM EDT47.506.105.406.400.00-112331.62%
VFC240119C000500002022-08-03 3:18PM EDT50.004.865.206.100.00-240034.42%
VFC240119C000525002022-08-02 3:26PM EDT52.503.974.304.600.00-432131.26%
VFC240119C000550002022-08-03 11:23AM EDT55.003.303.603.800.00-124730.74%
VFC240119C000575002022-07-29 2:25PM EDT57.502.602.354.700.00-142837.84%
VFC240119C000600002022-08-08 10:08AM EDT60.002.652.452.60+0.10+3.92%225830.18%
VFC240119C000625002022-06-01 10:44AM EDT62.503.471.252.150.00-57730.01%
VFC240119C000650002022-06-23 11:45AM EDT65.002.042.102.650.00-11534.88%
VFC240119C000675002022-08-01 9:34AM EDT67.501.201.351.500.00-264630.01%
VFC240119C000700002022-08-08 11:43AM EDT70.001.151.101.20+0.10+9.52%11,05029.63%
VFC240119C000725002022-07-29 10:57AM EDT72.500.950.751.050.00-2530.05%
VFC240119C000750002022-07-29 3:36PM EDT75.000.700.700.900.00-42230.27%
VFC240119C000775002022-07-29 10:15AM EDT77.500.700.550.800.00-31830.74%
VFC240119C000800002022-08-01 9:35AM EDT80.000.450.350.750.00-22631.54%
VFC240119C000825002022-07-19 11:52AM EDT82.500.750.350.700.00-51232.28%
VFC240119C000850002022-08-05 1:13PM EDT85.000.360.350.650.00-269432.89%
VFC240119C000900002022-06-21 12:22PM EDT90.000.400.300.550.00-25033.89%
VFC240119C000950002022-05-18 10:04AM EDT95.000.400.200.800.00-2938.79%
VFC240119C001000002022-05-04 1:37PM EDT100.000.400.200.750.00-21040.19%
VFC240119C001050002022-07-26 9:36AM EDT105.001.620.000.550.00--239.45%
VFC240119C001150002022-07-26 12:03PM EDT115.000.150.001.350.00-51051.39%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC240119P000225002022-08-02 12:22PM EDT22.500.850.700.850.00-1346.75%
VFC240119P000250002022-06-24 3:30PM EDT25.001.200.951.250.00-1046.02%
VFC240119P000275002022-06-27 2:59PM EDT27.501.551.151.950.00-2447.19%
VFC240119P000325002022-06-29 12:28PM EDT32.503.102.453.200.00-3444.86%
VFC240119P000350002022-08-03 1:39PM EDT35.003.373.003.400.00-405040.22%
VFC240119P000375002022-07-29 12:45PM EDT37.504.403.804.200.00-71939.10%
VFC240119P000400002022-08-08 11:14AM EDT40.004.904.905.10-0.24-4.67%698537.98%
VFC240119P000425002022-07-29 1:30PM EDT42.506.405.706.200.00-12337.32%
VFC240119P000450002022-08-01 9:32AM EDT45.007.806.907.300.00-179536.11%
VFC240119P000475002022-06-30 1:39PM EDT47.509.808.709.400.00-214538.99%
VFC240119P000500002022-08-02 1:22PM EDT50.0010.309.6010.000.00-256034.50%
VFC240119P000525002022-04-06 9:38AM EDT52.508.200.000.000.00-350.00%
VFC240119P000550002022-08-02 12:55PM EDT55.0013.6010.6015.000.00-12741.41%
VFC240119P000600002022-05-10 3:53PM EDT60.0017.9313.4017.600.00-11735.80%
VFC240119P000625002022-08-01 10:39AM EDT62.5019.3018.4018.900.00-16032.04%
VFC240119P000650002022-06-28 2:33PM EDT65.0020.5116.9021.100.00-110832.48%
VFC240119P000675002021-11-22 2:09PM EDT67.5010.3012.1013.900.00--10.00%
VFC240119P000700002022-03-25 9:31AM EDT70.0018.7017.0022.000.00-680.00%
VFC240119P000750002022-03-01 11:31AM EDT75.0024.0020.7023.100.00--10.00%
VFC240119P000775002022-06-24 1:49PM EDT77.5030.4729.5032.000.00-1128.96%
VFC240119P000800002022-04-29 2:45PM EDT80.0029.0029.3034.000.00-1122.36%
VFC240119P000825002022-01-25 10:55AM EDT82.5024.3028.7031.500.00-500.00%
VFC240119P001000002022-07-13 12:28PM EDT100.0054.6952.0056.500.00-182555.16%