Singapore markets open in 37 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,223.29 -2,248.45 (-3.72%) CMC Crypto 200
1,280.63 -58.44 (-4.36%)
V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240531C00012000 | 2024-04-25 10:26AM EDT | 12.00 | 1.16 | 0.97 | 1.06 | 0.00 | - | 4 | 4 | 66.80% |
| VFC240531C00012500 | 2024-05-01 11:06AM EDT | 12.50 | 0.78 | 0.79 | 0.82 | -0.39 | -33.33% | 10 | 719 | 67.87% |
| VFC240531C00013000 | 2024-05-01 9:48AM EDT | 13.00 | 0.62 | 0.60 | 0.63 | -0.15 | -19.48% | 4 | 608 | 67.58% |
| VFC240531C00013500 | 2024-04-29 10:55AM EDT | 13.50 | 0.84 | 0.45 | 0.47 | 0.00 | - | 3 | 186 | 66.99% |
| VFC240531C00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.34 | 0.33 | 0.35 | -0.11 | -24.44% | 24 | 648 | 66.80% |
| VFC240531C00014500 | 2024-05-01 10:54AM EDT | 14.50 | 0.27 | 0.24 | 0.26 | -0.06 | -18.18% | 5 | 154 | 66.80% |
| VFC240531C00015000 | 2024-05-01 1:40PM EDT | 15.00 | 0.19 | 0.17 | 0.20 | -0.06 | -24.00% | 9 | 171 | 67.19% |
| VFC240531C00015500 | 2024-04-29 12:07PM EDT | 15.50 | 0.25 | 0.12 | 0.15 | 0.00 | - | 3,356 | 3,394 | 67.58% |
| VFC240531C00016000 | 2024-05-01 10:31AM EDT | 16.00 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 1 | 36 | 67.97% |
| VFC240531C00016500 | 2024-04-30 9:47AM EDT | 16.50 | 0.12 | 0.05 | 0.09 | 0.00 | - | 2 | 7 | 67.97% |
| VFC240531C00017000 | 2024-05-01 2:59PM EDT | 17.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 28 | 67.97% |
| VFC240531C00017500 | 2024-04-24 3:00PM EDT | 17.50 | 0.07 | 0.03 | 0.05 | 0.00 | - | - | 2 | 69.53% |
| VFC240531C00018500 | 2024-04-30 9:54AM EDT | 18.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 30 | 30 | 89.84% |
| VFC240531C00019000 | 2024-04-30 10:15AM EDT | 19.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 30 | 40 | 94.14% |
| VFC240531C00020000 | 2024-04-16 11:47AM EDT | 20.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 3 | 80.47% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240531P00008500 | 2024-04-25 11:27AM EDT | 8.50 | 0.04 | 0.02 | 0.17 | 0.00 | - | - | 20 | 89.45% |
| VFC240531P00009000 | 2024-04-22 3:29PM EDT | 9.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 100 | 1 | 71.09% |
| VFC240531P00009500 | 2024-04-30 10:45AM EDT | 9.50 | 0.08 | 0.11 | 0.13 | 0.00 | - | 1 | 3 | 71.48% |
| VFC240531P00010000 | 2024-05-01 2:06PM EDT | 10.00 | 0.19 | 0.17 | 0.20 | +0.09 | +90.00% | 2 | 105 | 69.34% |
| VFC240531P00010500 | 2024-04-29 10:18AM EDT | 10.50 | 0.18 | 0.26 | 0.29 | 0.00 | - | 1 | 65 | 67.19% |
| VFC240531P00011000 | 2024-05-01 11:28AM EDT | 11.00 | 0.43 | 0.39 | 0.42 | +0.10 | +30.30% | 16 | 661 | 65.82% |
| VFC240531P00011500 | 2024-05-01 10:08AM EDT | 11.50 | 0.57 | 0.58 | 0.60 | +0.07 | +14.00% | 4 | 619 | 65.82% |
| VFC240531P00012000 | 2024-05-01 12:33PM EDT | 12.00 | 0.81 | 0.79 | 0.82 | +0.14 | +20.90% | 20 | 1,310 | 64.65% |
| VFC240531P00012500 | 2024-05-01 11:51AM EDT | 12.50 | 1.10 | 1.05 | 1.08 | +0.35 | +46.67% | 3 | 1,033 | 63.57% |
| VFC240531P00013000 | 2024-05-01 1:30PM EDT | 13.00 | 1.37 | 1.36 | 1.40 | +0.38 | +38.38% | 1 | 235 | 63.48% |
| VFC240531P00013500 | 2024-04-26 2:23PM EDT | 13.50 | 1.52 | 1.48 | 1.74 | +0.14 | +10.14% | 1 | 97 | 53.13% |
| VFC240531P00014000 | 2024-04-29 11:14AM EDT | 14.00 | 1.41 | 1.87 | 2.13 | 0.00 | - | 6 | 56 | 51.76% |
| VFC240531P00014500 | 2024-04-24 3:14PM EDT | 14.50 | 1.83 | 2.10 | 2.65 | 0.00 | - | 2 | 34 | 74.41% |
| VFC240531P00015000 | 2024-04-29 9:58AM EDT | 15.00 | 2.12 | 2.45 | 3.50 | 0.00 | - | 1 | 2 | 63.67% |
| VFC240531P00015500 | 2024-04-17 12:09PM EDT | 15.50 | 3.34 | 3.35 | 4.00 | 0.00 | - | - | 1 | 92.19% |
| VFC240531P00017500 | 2024-04-18 9:30AM EDT | 17.50 | 5.25 | 5.20 | 6.30 | 0.00 | - | - | 122 | 125.78% |
© 2024 Yahoo. All rights reserved.