Singapore markets closed

V.F. Corporation (VFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.34+0.37 (+3.09%)
At close: 04:00PM EDT
12.49 +0.15 (+1.22%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC240531C000110002024-05-23 3:17PM EDT11.001.051.163.400.00-459440255.47%
VFC240531C000120002024-05-24 3:54PM EDT12.000.500.330.55+0.13+35.14%32535557.03%
VFC240531C000125002024-05-24 3:59PM EDT12.500.230.140.24+0.10+76.92%5,0561,00649.22%
VFC240531C000130002024-05-24 3:51PM EDT13.000.070.080.10-0.02-22.22%2,00578250.78%
VFC240531C000135002024-05-24 3:57PM EDT13.500.040.030.06-0.01-20.00%22921855.47%
VFC240531C000140002024-05-24 3:57PM EDT14.000.040.010.02+0.01+33.33%3069356.25%
VFC240531C000145002024-05-24 2:42PM EDT14.500.020.010.03-0.01-33.33%8522471.88%
VFC240531C000150002024-05-24 3:38PM EDT15.000.020.010.020.00-1031079.69%
VFC240531C000155002024-05-24 10:26AM EDT15.500.010.000.130.00-23,516120.31%
VFC240531C000160002024-05-23 1:33PM EDT16.000.010.010.450.00-5203185.16%
VFC240531C000165002024-05-22 2:17PM EDT16.500.050.002.010.00-724353.52%
VFC240531C000170002024-05-22 2:22PM EDT17.000.040.002.010.00-2058369.53%
VFC240531C000175002024-05-20 12:40PM EDT17.500.040.002.010.00-1621384.77%
VFC240531C000180002024-05-20 12:41PM EDT18.000.020.002.010.00-810399.61%
VFC240531C000185002024-05-20 1:05PM EDT18.500.020.002.010.00-2959413.48%
VFC240531C000190002024-04-30 10:15AM EDT19.000.020.001.950.00-3040421.48%
VFC240531C000200002024-04-16 11:47AM EDT20.000.040.010.080.00--3198.44%
VFC240531C000210002024-05-14 9:39AM EDT21.000.010.002.010.00--1475.00%
VFC240531C000225002024-05-13 9:30AM EDT22.500.010.002.010.00-12506.64%
VFC240531C000230002024-05-22 3:52PM EDT23.000.010.000.030.00-212214209.38%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC240531P000085002024-05-24 10:02AM EDT8.500.030.000.01+0.02+200.00%30107125.00%
VFC240531P000090002024-05-23 9:32AM EDT9.000.090.000.010.00-195106.25%
VFC240531P000095002024-05-24 3:44PM EDT9.500.010.000.01-0.01-50.00%17587.50%
VFC240531P000100002024-05-24 3:40PM EDT10.000.010.000.04-0.01-50.00%1,0121,50392.19%
VFC240531P000105002024-05-24 10:23AM EDT10.500.050.000.07+0.01+25.00%2457483.59%
VFC240531P000110002024-05-24 3:27PM EDT11.000.030.010.05-0.10-76.92%17684861.72%
VFC240531P000115002024-05-24 3:56PM EDT11.500.070.060.07-0.13-65.00%25880253.91%
VFC240531P000120002024-05-24 3:50PM EDT12.000.150.150.18-0.28-65.12%3,0241,31551.56%
VFC240531P000125002024-05-24 3:57PM EDT12.500.360.360.39-0.37-50.68%2,3451,09247.66%
VFC240531P000130002024-05-24 3:42PM EDT13.000.650.550.79-0.55-45.83%6235657.03%
VFC240531P000135002024-05-24 3:26PM EDT13.501.040.012.94-1.21-53.78%73153114.84%
VFC240531P000140002024-05-24 12:24PM EDT14.002.101.352.20+0.07+3.45%164792.58%
VFC240531P000145002024-05-23 2:11PM EDT14.502.652.034.000.00-3324252.73%
VFC240531P000150002024-05-24 9:57AM EDT15.003.402.304.10+0.09+2.72%14217.58%
VFC240531P000155002024-05-02 1:17PM EDT15.503.052.855.000.00-10276.56%
VFC240531P000175002024-04-18 9:30AM EDT17.505.254.354.850.00--1220.00%