Singapore markets closed

V.F. Corporation (VFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.91-0.84 (-2.73%)
At close: 04:00PM EDT
30.00 +0.09 (+0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC221007C000370002022-09-29 11:36AM EDT37.000.100.000.100.00-14490.63%
VFC221007C000380002022-09-30 2:17PM EDT38.000.040.000.15-0.05-55.56%241107.03%
VFC221007C000390002022-09-29 3:22PM EDT39.000.100.000.100.00-138107.81%
VFC221007C000400002022-09-28 2:51PM EDT40.000.090.000.100.00-1230116.41%
VFC221007C000410002022-09-30 1:11PM EDT41.000.050.000.10-0.40-88.89%116124.22%
VFC221007C000420002022-09-21 10:25AM EDT42.000.370.000.050.00-816118.75%
VFC221007C000425002022-09-21 1:24PM EDT42.500.200.000.050.00--10123.44%
VFC221007C000430002022-09-30 12:27PM EDT43.000.040.000.10-0.01-20.00%123139.06%
VFC221007C000435002022-09-20 11:03AM EDT43.500.200.000.050.00--5129.69%
VFC221007C000440002022-09-21 10:49AM EDT44.000.150.000.100.00-119146.88%
VFC221007C000450002022-09-29 1:10PM EDT45.000.030.000.050.00-141139.06%
VFC221007C000460002022-09-20 10:29AM EDT46.000.080.000.100.00-719160.16%
VFC221007C000470002022-09-22 1:51PM EDT47.000.390.000.100.00-113167.19%
VFC221007C000500002022-09-26 10:13AM EDT50.000.050.000.100.00-13185.94%
VFC221007C000510002022-09-12 12:07PM EDT51.000.110.000.150.00--2203.13%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC221007P000250002022-09-30 12:01PM EDT25.000.050.050.100.00-11288.28%
VFC221007P000300002022-09-30 3:47PM EDT30.000.830.900.95+0.04+5.06%542,51357.42%
VFC221007P000320002022-09-30 3:45PM EDT32.002.132.202.35+0.34+18.99%1112353.91%
VFC221007P000330002022-09-30 12:01PM EDT33.002.503.003.20+0.02+0.81%4510559.38%
VFC221007P000340002022-09-30 10:36AM EDT34.003.303.804.20+1.80+120.00%31671.88%
VFC221007P000350002022-09-30 1:36PM EDT35.004.475.005.20+0.77+20.81%1717654.69%
VFC221007P000360002022-09-29 10:02AM EDT36.006.005.906.20+1.00+20.00%45194.92%
VFC221007P000370002022-09-29 3:59PM EDT37.006.336.807.200.00-554105.08%
VFC221007P000380002022-09-30 9:39AM EDT38.007.207.608.20+0.30+4.35%1143115.23%
VFC221007P000390002022-09-29 1:25PM EDT39.007.908.609.200.00-17124.61%
VFC221007P000400002022-09-22 2:54PM EDT40.003.689.8010.200.00-10133.98%
VFC221007P000410002022-09-29 12:10PM EDT41.009.7010.8011.200.00-31142.58%
VFC221007P000420002022-09-28 3:00PM EDT42.008.8011.7012.200.00-10151.17%
VFC221007P000425002022-09-23 12:26PM EDT42.507.2012.3012.700.00-10155.47%
VFC221007P000430002022-09-22 11:37AM EDT43.006.2512.8013.200.00-10159.38%
VFC221007P000440002022-09-27 3:23PM EDT44.008.9913.7014.200.00-10167.19%
VFC221007P000450002022-09-28 2:24PM EDT45.0011.6014.6015.200.00-10175.00%
VFC221007P000460002022-09-01 3:11PM EDT46.005.3215.6016.200.00-30182.03%
VFC221007P000470002022-09-14 10:32AM EDT47.005.9116.6017.200.00-10189.06%