Singapore markets closed

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.32+2.71 (+6.07%)
At close: 04:00PM EDT
47.49 +0.17 (+0.36%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220527C000460002022-05-20 3:15PM EDT46.001.831.852.75+0.08+4.57%333960.21%
VFC220527C000470002022-05-20 3:44PM EDT47.001.271.201.55-0.18-12.41%1024553.13%
VFC220527C000475002022-05-20 3:15PM EDT47.501.000.951.15-0.20-16.67%114647.27%
VFC220527C000480002022-05-20 3:59PM EDT48.000.840.750.90-0.31-26.96%2,2915145.95%
VFC220527C000490002022-05-20 3:09PM EDT49.000.400.350.55-0.52-56.52%19645.41%
VFC220527C000500002022-05-20 3:58PM EDT50.000.200.200.25-0.37-64.91%13814641.41%
VFC220527C000510002022-05-20 9:42AM EDT51.000.200.050.25-0.50-71.43%13950.59%
VFC220527C000520002022-05-20 9:59AM EDT52.000.100.000.15-0.21-67.74%15951.17%
VFC220527C000530002022-05-19 12:43PM EDT53.000.200.000.750.00-3975.78%
VFC220527C000540002022-05-19 12:00PM EDT54.000.250.000.050.00-51552.34%
VFC220527C000550002022-05-20 9:53AM EDT55.000.160.000.15+0.01+6.67%101362.70%
VFC220527C000560002022-05-06 11:19AM EDT56.000.150.000.750.00-6899.22%
VFC220527C000570002022-05-06 3:39PM EDT57.000.350.001.500.00-15131.25%
VFC220527C000580002022-05-06 11:36AM EDT58.000.200.001.500.00-45138.97%
VFC220527C000590002022-05-17 2:26PM EDT59.000.050.001.500.00-130146.39%
VFC220527C000600002022-05-17 11:17AM EDT60.000.100.001.300.00-226147.07%
VFC220527C000610002022-04-22 3:55PM EDT61.000.640.000.050.00-12081.25%
VFC220527C000630002022-04-19 3:59PM EDT63.000.850.000.800.00-67146.88%
VFC220527C000650002022-05-09 11:39AM EDT65.000.100.001.250.00-14177.15%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VFC220527P000400002022-05-20 3:37PM EDT40.000.100.000.15-0.70-87.50%194370.70%
VFC220527P000410002022-05-20 2:56PM EDT41.000.080.000.15-0.95-92.23%8762.11%
VFC220527P000430002022-05-20 12:21PM EDT43.000.140.100.20-1.56-91.76%961,10753.13%
VFC220527P000450002022-05-20 3:45PM EDT45.000.400.350.50-2.10-84.00%10023053.22%
VFC220527P000470002022-05-20 3:59PM EDT47.001.000.901.15-2.38-70.41%92750.05%
VFC220527P000475002022-05-20 10:46AM EDT47.501.301.201.30-2.50-65.79%51046.09%
VFC220527P000480002022-05-20 11:11AM EDT48.002.151.401.65-1.97-47.82%121648.68%
VFC220527P000490002022-05-16 12:12AM EDT49.002.602.002.300.00--448.49%
VFC220527P000500002022-05-20 2:24PM EDT50.003.862.653.10-1.33-25.63%41350.59%
VFC220527P000510002022-05-20 2:40PM EDT51.004.653.504.00-2.05-30.60%2,0612,06254.88%
VFC220527P000520002022-05-10 11:49AM EDT52.006.333.805.500.00-1290.92%
VFC220527P000530002022-05-04 12:05PM EDT53.003.604.906.700.00--1255.66%
VFC220527P000550002022-05-17 2:19PM EDT55.007.206.909.000.00-1483.69%
VFC220527P000560002022-05-06 3:55PM EDT56.008.507.609.800.00-4255.47%
VFC220527P000570002022-05-19 11:11AM EDT57.0012.608.5011.100.00-2081.25%
VFC220527P000580002022-04-22 2:19PM EDT58.004.359.8011.900.00-4593.75%
VFC220527P000600002022-05-04 11:51AM EDT60.0015.1711.6014.200.00-11111.33%