VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC230609C000130002023-05-23 2:24PM EDT13.006.304.805.600.00--4152.34%
VFC230609C000150002023-06-01 9:55AM EDT15.002.502.853.50+0.60+31.58%6789.06%
VFC230609C000165002023-06-02 10:14AM EDT16.501.701.601.90+0.90+112.50%221366.80%
VFC230609C000170002023-06-02 2:08PM EDT17.001.101.151.30+0.54+96.43%1222959.38%
VFC230609C000175002023-06-02 3:35PM EDT17.500.750.750.90+0.48+177.78%5958054.30%
VFC230609C000180002023-06-02 3:55PM EDT18.000.500.500.55+0.34+212.50%23114048.83%
VFC230609C000185002023-06-02 3:59PM EDT18.500.290.250.30+0.20+222.22%18730546.09%
VFC230609C000190002023-06-02 3:56PM EDT19.000.130.100.15+0.08+160.00%48316145.12%
VFC230609C000195002023-06-02 11:51AM EDT19.500.100.000.10+0.05+100.00%6239850.59%
VFC230609C000200002023-06-02 1:13PM EDT20.000.040.000.05-0.01-20.00%37460351.17%
VFC230609C000205002023-05-31 10:28AM EDT20.500.050.000.100.00-1037760.16%
VFC230609C000210002023-06-02 12:35PM EDT21.000.050.000.05+0.01+25.00%554660.16%
VFC230609C000215002023-06-02 12:35PM EDT21.500.010.000.05-0.11-91.67%572867.97%
VFC230609C000220002023-05-26 9:30AM EDT22.000.100.000.750.00-1542147.85%
VFC230609C000225002023-05-23 1:57PM EDT22.500.300.000.350.00-116124.61%
VFC230609C000230002023-05-24 9:49AM EDT23.000.050.000.050.00-415489.06%
VFC230609C000235002023-05-25 12:00PM EDT23.500.070.000.050.00-122795.31%
VFC230609C000240002023-05-24 3:11PM EDT24.000.050.000.050.00-1582101.56%
VFC230609C000245002023-05-31 12:12PM EDT24.500.050.000.050.00-2534107.81%
VFC230609C000250002023-05-23 2:44PM EDT25.000.100.000.050.00-318114.06%
VFC230609C000255002023-05-19 10:03AM EDT25.500.100.000.050.00-1033118.75%
VFC230609C000260002023-05-31 1:38PM EDT26.000.030.000.050.00-332125.00%
VFC230609C000270002023-05-09 12:16PM EDT27.000.160.000.050.00-114135.94%
VFC230609C000275002023-05-19 2:07PM EDT27.500.120.000.050.00-11140.63%
VFC230609C000280002023-05-19 10:14AM EDT28.000.100.000.050.00-48145.31%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC230609P000130002023-05-25 1:08PM EDT13.000.090.000.050.00--11123.44%
VFC230609P000140002023-06-01 9:58AM EDT14.000.050.000.05-0.05-50.00%11198.44%
VFC230609P000145002023-06-01 12:27PM EDT14.500.050.000.050.00-810387.50%
VFC230609P000150002023-06-02 11:11AM EDT15.000.050.000.05-0.04-44.44%25275.78%
VFC230609P000155002023-06-02 1:27PM EDT15.500.050.000.10-0.07-58.33%225375.00%
VFC230609P000160002023-06-02 3:44PM EDT16.000.090.050.10-0.13-59.09%1834669.53%
VFC230609P000165002023-06-02 3:22PM EDT16.500.110.100.15-0.29-72.50%1451,07266.02%
VFC230609P000170002023-06-02 3:55PM EDT17.000.160.150.25-0.54-77.14%17032062.11%
VFC230609P000175002023-06-02 3:56PM EDT17.500.350.300.40-0.65-65.00%9462362.11%
VFC230609P000180002023-06-02 3:56PM EDT18.000.550.500.60-0.75-57.69%5467960.94%
VFC230609P000185002023-06-02 2:39PM EDT18.501.030.800.95-0.82-44.32%465166.02%
VFC230609P000190002023-06-02 2:11PM EDT19.001.511.201.35-0.70-31.67%38473.63%
VFC230609P000195002023-06-02 2:40PM EDT19.501.941.651.95-0.82-29.71%34191.99%
VFC230609P000200002023-05-31 11:05AM EDT20.003.282.102.450.00-181103.32%
VFC230609P000205002023-05-31 10:07AM EDT20.503.702.452.900.00-124103.13%
VFC230609P000210002023-06-01 3:25PM EDT21.004.232.853.500.00-154114.84%
VFC230609P000215002023-06-02 12:39PM EDT21.503.983.304.00-0.12-2.93%318121.88%
VFC230609P000220002023-05-26 10:53AM EDT22.004.503.704.500.00-1848123.83%
VFC230609P000225002023-05-26 12:43PM EDT22.504.574.205.000.00-110133.20%
VFC230609P000230002023-05-25 2:21PM EDT23.005.524.705.400.00-112132.42%
VFC230609P000235002023-05-31 11:17AM EDT23.506.735.205.900.00-26140.63%
VFC230609P000240002023-05-26 1:32PM EDT24.005.915.706.400.00-12148.83%
VFC230609P000245002023-05-30 2:34PM EDT24.507.276.207.200.00-20185.94%
VFC230609P000250002023-05-19 1:50PM EDT25.006.506.807.500.00-10184.77%
VFC230609P000265002023-05-24 1:11PM EDT26.508.308.209.100.00--1207.42%
VFC230609P000275002023-05-11 3:54PM EDT27.506.309.109.900.00--1183.98%