Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,303.93 +11.24 (+0.34%) Nikkei
38,270.43 -3.62 (-0.01%) Hang Seng
17,996.17 +233.14 (+1.31%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,187.21 -2,435.16 (-4.08%) CMC Crypto 200
1,258.21 -80.86 (-6.04%)
V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240517C00007500 | 2024-04-11 3:50PM EDT | 7.50 | 5.65 | 3.60 | 5.80 | 0.00 | - | 10 | 12 | 115.63% |
| VFC240517C00010000 | 2024-05-01 2:19PM EDT | 10.00 | 2.27 | 2.14 | 2.42 | -0.68 | -23.05% | 50 | 175 | 78.13% |
| VFC240517C00010500 | 2024-04-22 1:00PM EDT | 10.50 | 2.44 | 1.70 | 1.97 | 0.00 | - | - | 1 | 73.44% |
| VFC240517C00012000 | 2024-05-01 2:51PM EDT | 12.00 | 0.76 | 0.60 | 0.62 | -0.05 | -6.17% | 30 | 36 | 50.98% |
| VFC240517C00012500 | 2024-05-01 3:20PM EDT | 12.50 | 0.43 | 0.34 | 0.38 | -0.14 | -24.56% | 14 | 1,130 | 50.98% |
| VFC240517C00013000 | 2024-05-01 10:55AM EDT | 13.00 | 0.21 | 0.19 | 0.20 | -0.18 | -46.15% | 5 | 294 | 48.44% |
| VFC240517C00013500 | 2024-05-01 2:56PM EDT | 13.50 | 0.14 | 0.10 | 0.12 | -0.05 | -26.32% | 45 | 10,778 | 50.78% |
| VFC240517C00014000 | 2024-05-01 1:59PM EDT | 14.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 8 | 338 | 51.56% |
| VFC240517C00014500 | 2024-04-30 9:33AM EDT | 14.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 1 | 184 | 53.91% |
| VFC240517C00015000 | 2024-05-01 10:24AM EDT | 15.00 | 0.03 | 0.02 | 0.13 | 0.00 | - | 3 | 7,877 | 71.48% |
| VFC240517C00015500 | 2024-04-29 2:51PM EDT | 15.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 79.69% |
| VFC240517C00016000 | 2024-04-24 10:03AM EDT | 16.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 215 | 88.28% |
| VFC240517C00016500 | 2024-04-23 9:48AM EDT | 16.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 9 | 95.70% |
| VFC240517C00017500 | 2024-05-01 12:40PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 2,211 | 71.88% |
| VFC240517C00020000 | 2024-04-30 12:04PM EDT | 20.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 4 | 4,978 | 138.28% |
| VFC240517C00022500 | 2024-04-24 3:16PM EDT | 22.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 593 | 150.00% |
| VFC240517C00025000 | 2024-04-26 9:43AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,733 | 154.69% |
| VFC240517C00027500 | 2024-03-19 2:27PM EDT | 27.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 50 | 84 | 202.34% |
| VFC240517C00030000 | 2024-04-26 9:52AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 106 | 165.63% |
| VFC240517C00032500 | 2024-03-19 2:05PM EDT | 32.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 100 | 110 | 234.38% |
| VFC240517C00035000 | 2023-11-17 2:42PM EDT | 35.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 308.59% |
| VFC240517C00037500 | 2024-01-26 3:10PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 200.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240517P00007500 | 2024-03-15 1:55PM EDT | 7.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 37 | 150.78% |
| VFC240517P00010000 | 2024-05-01 2:50PM EDT | 10.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 4 | 1,302 | 60.16% |
| VFC240517P00010500 | 2024-04-30 11:36AM EDT | 10.50 | 0.03 | 0.04 | 0.06 | 0.00 | - | 1 | 20 | 52.34% |
| VFC240517P00011000 | 2024-05-01 10:58AM EDT | 11.00 | 0.13 | 0.10 | 0.13 | +0.04 | +44.44% | 20 | 46 | 51.56% |
| VFC240517P00011500 | 2024-05-01 2:44PM EDT | 11.50 | 0.21 | 0.21 | 0.23 | +0.04 | +23.53% | 57 | 792 | 50.39% |
| VFC240517P00012000 | 2024-05-01 2:36PM EDT | 12.00 | 0.37 | 0.38 | 0.40 | +0.06 | +19.35% | 193 | 271 | 48.05% |
| VFC240517P00012500 | 2024-05-01 3:17PM EDT | 12.50 | 0.55 | 0.63 | 0.66 | +0.02 | +3.77% | 68 | 27,105 | 46.88% |
| VFC240517P00013000 | 2024-05-01 12:46PM EDT | 13.00 | 1.00 | 0.77 | 1.01 | +0.19 | +23.46% | 1 | 181 | 47.27% |
| VFC240517P00013500 | 2024-04-30 1:11PM EDT | 13.50 | 1.32 | 1.32 | 1.44 | +0.16 | +13.79% | 2 | 441 | 50.78% |
| VFC240517P00014000 | 2024-05-01 1:36PM EDT | 14.00 | 1.84 | 1.77 | 2.05 | +0.62 | +50.82% | 1 | 16 | 56.25% |
| VFC240517P00015000 | 2024-05-01 2:28PM EDT | 15.00 | 2.83 | 2.76 | 2.95 | +0.29 | +11.42% | 39 | 4,733 | 60.16% |
| VFC240517P00017500 | 2024-04-24 2:31PM EDT | 17.50 | 4.45 | 5.25 | 6.40 | 0.00 | - | 2 | 78 | 182.42% |
| VFC240517P00020000 | 2024-04-16 9:37AM EDT | 20.00 | 7.84 | 7.75 | 8.90 | 0.00 | - | 1 | 2 | 219.53% |
| VFC240517P00022500 | 2024-04-16 9:37AM EDT | 22.50 | 10.46 | 10.25 | 11.40 | 0.00 | - | 4 | 15 | 250.39% |
| VFC240517P00025000 | 2024-03-14 11:08AM EDT | 25.00 | 10.36 | 12.80 | 13.05 | 0.00 | - | 5 | 0 | 192.97% |
| VFC240517P00027500 | 2024-01-02 12:17PM EDT | 27.50 | 9.05 | 9.80 | 11.25 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240517P00032500 | 2023-12-13 3:46PM EDT | 32.50 | 14.15 | 14.95 | 17.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.