Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,497.96 +478.76 (+1.65%) CMC Crypto 200
650.34 -23.03 (-3.42%)
V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC220527C00046000 | 2022-05-20 3:15PM EDT | 46.00 | 1.83 | 1.85 | 2.75 | +0.08 | +4.57% | 33 | 39 | 60.21% |
| VFC220527C00047000 | 2022-05-20 3:44PM EDT | 47.00 | 1.27 | 1.20 | 1.55 | -0.18 | -12.41% | 102 | 45 | 53.13% |
| VFC220527C00047500 | 2022-05-20 3:15PM EDT | 47.50 | 1.00 | 0.95 | 1.15 | -0.20 | -16.67% | 11 | 46 | 47.27% |
| VFC220527C00048000 | 2022-05-20 3:59PM EDT | 48.00 | 0.84 | 0.75 | 0.90 | -0.31 | -26.96% | 2,291 | 51 | 45.95% |
| VFC220527C00049000 | 2022-05-20 3:09PM EDT | 49.00 | 0.40 | 0.35 | 0.55 | -0.52 | -56.52% | 19 | 6 | 45.41% |
| VFC220527C00050000 | 2022-05-20 3:58PM EDT | 50.00 | 0.20 | 0.20 | 0.25 | -0.37 | -64.91% | 138 | 146 | 41.41% |
| VFC220527C00051000 | 2022-05-20 9:42AM EDT | 51.00 | 0.20 | 0.05 | 0.25 | -0.50 | -71.43% | 1 | 39 | 50.59% |
| VFC220527C00052000 | 2022-05-20 9:59AM EDT | 52.00 | 0.10 | 0.00 | 0.15 | -0.21 | -67.74% | 1 | 59 | 51.17% |
| VFC220527C00053000 | 2022-05-19 12:43PM EDT | 53.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 75.78% |
| VFC220527C00054000 | 2022-05-19 12:00PM EDT | 54.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 52.34% |
| VFC220527C00055000 | 2022-05-20 9:53AM EDT | 55.00 | 0.16 | 0.00 | 0.15 | +0.01 | +6.67% | 10 | 13 | 62.70% |
| VFC220527C00056000 | 2022-05-06 11:19AM EDT | 56.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 99.22% |
| VFC220527C00057000 | 2022-05-06 3:39PM EDT | 57.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 131.25% |
| VFC220527C00058000 | 2022-05-06 11:36AM EDT | 58.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 138.97% |
| VFC220527C00059000 | 2022-05-17 2:26PM EDT | 59.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 146.39% |
| VFC220527C00060000 | 2022-05-17 11:17AM EDT | 60.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 26 | 147.07% |
| VFC220527C00061000 | 2022-04-22 3:55PM EDT | 61.00 | 0.64 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 81.25% |
| VFC220527C00063000 | 2022-04-19 3:59PM EDT | 63.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 6 | 7 | 146.88% |
| VFC220527C00065000 | 2022-05-09 11:39AM EDT | 65.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 177.15% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC220527P00040000 | 2022-05-20 3:37PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | -0.70 | -87.50% | 19 | 43 | 70.70% |
| VFC220527P00041000 | 2022-05-20 2:56PM EDT | 41.00 | 0.08 | 0.00 | 0.15 | -0.95 | -92.23% | 8 | 7 | 62.11% |
| VFC220527P00043000 | 2022-05-20 12:21PM EDT | 43.00 | 0.14 | 0.10 | 0.20 | -1.56 | -91.76% | 96 | 1,107 | 53.13% |
| VFC220527P00045000 | 2022-05-20 3:45PM EDT | 45.00 | 0.40 | 0.35 | 0.50 | -2.10 | -84.00% | 100 | 230 | 53.22% |
| VFC220527P00047000 | 2022-05-20 3:59PM EDT | 47.00 | 1.00 | 0.90 | 1.15 | -2.38 | -70.41% | 9 | 27 | 50.05% |
| VFC220527P00047500 | 2022-05-20 10:46AM EDT | 47.50 | 1.30 | 1.20 | 1.30 | -2.50 | -65.79% | 5 | 10 | 46.09% |
| VFC220527P00048000 | 2022-05-20 11:11AM EDT | 48.00 | 2.15 | 1.40 | 1.65 | -1.97 | -47.82% | 12 | 16 | 48.68% |
| VFC220527P00049000 | 2022-05-16 12:12AM EDT | 49.00 | 2.60 | 2.00 | 2.30 | 0.00 | - | - | 4 | 48.49% |
| VFC220527P00050000 | 2022-05-20 2:24PM EDT | 50.00 | 3.86 | 2.65 | 3.10 | -1.33 | -25.63% | 4 | 13 | 50.59% |
| VFC220527P00051000 | 2022-05-20 2:40PM EDT | 51.00 | 4.65 | 3.50 | 4.00 | -2.05 | -30.60% | 2,061 | 2,062 | 54.88% |
| VFC220527P00052000 | 2022-05-10 11:49AM EDT | 52.00 | 6.33 | 3.80 | 5.50 | 0.00 | - | 1 | 2 | 90.92% |
| VFC220527P00053000 | 2022-05-04 12:05PM EDT | 53.00 | 3.60 | 4.90 | 6.70 | 0.00 | - | - | 12 | 55.66% |
| VFC220527P00055000 | 2022-05-17 2:19PM EDT | 55.00 | 7.20 | 6.90 | 9.00 | 0.00 | - | 1 | 4 | 83.69% |
| VFC220527P00056000 | 2022-05-06 3:55PM EDT | 56.00 | 8.50 | 7.60 | 9.80 | 0.00 | - | 4 | 2 | 55.47% |
| VFC220527P00057000 | 2022-05-19 11:11AM EDT | 57.00 | 12.60 | 8.50 | 11.10 | 0.00 | - | 2 | 0 | 81.25% |
| VFC220527P00058000 | 2022-04-22 2:19PM EDT | 58.00 | 4.35 | 9.80 | 11.90 | 0.00 | - | 4 | 5 | 93.75% |
| VFC220527P00060000 | 2022-05-04 11:51AM EDT | 60.00 | 15.17 | 11.60 | 14.20 | 0.00 | - | 1 | 1 | 111.33% |
© 2022 Yahoo. All rights reserved.
