Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,285.47 -113.78 (-0.59%) CMC Crypto 200
443.49 +0.06 (+0.01%)
V.F. Corporation (VFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC221007C00037000 | 2022-09-29 11:36AM EDT | 37.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 90.63% |
| VFC221007C00038000 | 2022-09-30 2:17PM EDT | 38.00 | 0.04 | 0.00 | 0.15 | -0.05 | -55.56% | 2 | 41 | 107.03% |
| VFC221007C00039000 | 2022-09-29 3:22PM EDT | 39.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 107.81% |
| VFC221007C00040000 | 2022-09-28 2:51PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 12 | 30 | 116.41% |
| VFC221007C00041000 | 2022-09-30 1:11PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 1 | 16 | 124.22% |
| VFC221007C00042000 | 2022-09-21 10:25AM EDT | 42.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 118.75% |
| VFC221007C00042500 | 2022-09-21 1:24PM EDT | 42.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 10 | 123.44% |
| VFC221007C00043000 | 2022-09-30 12:27PM EDT | 43.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 23 | 139.06% |
| VFC221007C00043500 | 2022-09-20 11:03AM EDT | 43.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 5 | 129.69% |
| VFC221007C00044000 | 2022-09-21 10:49AM EDT | 44.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 146.88% |
| VFC221007C00045000 | 2022-09-29 1:10PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 139.06% |
| VFC221007C00046000 | 2022-09-20 10:29AM EDT | 46.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 7 | 19 | 160.16% |
| VFC221007C00047000 | 2022-09-22 1:51PM EDT | 47.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 167.19% |
| VFC221007C00050000 | 2022-09-26 10:13AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 185.94% |
| VFC221007C00051000 | 2022-09-12 12:07PM EDT | 51.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 2 | 203.13% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC221007P00025000 | 2022-09-30 12:01PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 12 | 88.28% |
| VFC221007P00030000 | 2022-09-30 3:47PM EDT | 30.00 | 0.83 | 0.90 | 0.95 | +0.04 | +5.06% | 54 | 2,513 | 57.42% |
| VFC221007P00032000 | 2022-09-30 3:45PM EDT | 32.00 | 2.13 | 2.20 | 2.35 | +0.34 | +18.99% | 11 | 123 | 53.91% |
| VFC221007P00033000 | 2022-09-30 12:01PM EDT | 33.00 | 2.50 | 3.00 | 3.20 | +0.02 | +0.81% | 45 | 105 | 59.38% |
| VFC221007P00034000 | 2022-09-30 10:36AM EDT | 34.00 | 3.30 | 3.80 | 4.20 | +1.80 | +120.00% | 3 | 16 | 71.88% |
| VFC221007P00035000 | 2022-09-30 1:36PM EDT | 35.00 | 4.47 | 5.00 | 5.20 | +0.77 | +20.81% | 17 | 176 | 54.69% |
| VFC221007P00036000 | 2022-09-29 10:02AM EDT | 36.00 | 6.00 | 5.90 | 6.20 | +1.00 | +20.00% | 4 | 51 | 94.92% |
| VFC221007P00037000 | 2022-09-29 3:59PM EDT | 37.00 | 6.33 | 6.80 | 7.20 | 0.00 | - | 5 | 54 | 105.08% |
| VFC221007P00038000 | 2022-09-30 9:39AM EDT | 38.00 | 7.20 | 7.60 | 8.20 | +0.30 | +4.35% | 11 | 43 | 115.23% |
| VFC221007P00039000 | 2022-09-29 1:25PM EDT | 39.00 | 7.90 | 8.60 | 9.20 | 0.00 | - | 1 | 7 | 124.61% |
| VFC221007P00040000 | 2022-09-22 2:54PM EDT | 40.00 | 3.68 | 9.80 | 10.20 | 0.00 | - | 1 | 0 | 133.98% |
| VFC221007P00041000 | 2022-09-29 12:10PM EDT | 41.00 | 9.70 | 10.80 | 11.20 | 0.00 | - | 3 | 1 | 142.58% |
| VFC221007P00042000 | 2022-09-28 3:00PM EDT | 42.00 | 8.80 | 11.70 | 12.20 | 0.00 | - | 1 | 0 | 151.17% |
| VFC221007P00042500 | 2022-09-23 12:26PM EDT | 42.50 | 7.20 | 12.30 | 12.70 | 0.00 | - | 1 | 0 | 155.47% |
| VFC221007P00043000 | 2022-09-22 11:37AM EDT | 43.00 | 6.25 | 12.80 | 13.20 | 0.00 | - | 1 | 0 | 159.38% |
| VFC221007P00044000 | 2022-09-27 3:23PM EDT | 44.00 | 8.99 | 13.70 | 14.20 | 0.00 | - | 1 | 0 | 167.19% |
| VFC221007P00045000 | 2022-09-28 2:24PM EDT | 45.00 | 11.60 | 14.60 | 15.20 | 0.00 | - | 1 | 0 | 175.00% |
| VFC221007P00046000 | 2022-09-01 3:11PM EDT | 46.00 | 5.32 | 15.60 | 16.20 | 0.00 | - | 3 | 0 | 182.03% |
| VFC221007P00047000 | 2022-09-14 10:32AM EDT | 47.00 | 5.91 | 16.60 | 17.20 | 0.00 | - | 1 | 0 | 189.06% |
© 2022 Yahoo. All rights reserved.
