Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,262.99 -30.14 (-0.92%) Nikkei
37,755.80 -704.28 (-1.83%) Hang Seng
17,215.07 +13.80 (+0.08%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,186.18 -2,508.12 (-3.76%) CMC Crypto 200
1,389.44 -34.66 (-2.43%)
V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240426C00005000 | 2024-03-15 11:26AM EDT | 5.00 | 9.78 | 6.60 | 7.30 | 0.00 | - | 5 | 3 | 0.00% |
| VFC240426C00010000 | 2024-04-19 3:41PM EDT | 10.00 | 2.78 | 2.55 | 3.05 | 0.00 | - | 7 | 5 | 237.50% |
| VFC240426C00011500 | 2024-04-16 11:39AM EDT | 11.50 | 1.02 | 1.37 | 1.54 | 0.00 | - | 4 | 24 | 125.00% |
| VFC240426C00012000 | 2024-04-24 10:11AM EDT | 12.00 | 1.06 | 0.25 | 2.04 | +0.10 | +10.42% | 46 | 299 | 135.94% |
| VFC240426C00012500 | 2024-04-24 1:30PM EDT | 12.50 | 0.56 | 0.50 | 0.60 | +0.03 | +5.66% | 14 | 1,721 | 60.16% |
| VFC240426C00013000 | 2024-04-24 3:01PM EDT | 13.00 | 0.21 | 0.16 | 0.18 | +0.01 | +5.00% | 595 | 5,576 | 48.44% |
| VFC240426C00013500 | 2024-04-24 3:52PM EDT | 13.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 44 | 939 | 55.47% |
| VFC240426C00014000 | 2024-04-24 10:05AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 742 | 59.38% |
| VFC240426C00014500 | 2024-04-22 9:45AM EDT | 14.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 375 | 95.31% |
| VFC240426C00015000 | 2024-04-23 2:35PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 317 | 87.50% |
| VFC240426C00015500 | 2024-04-22 3:45PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 133 | 106.25% |
| VFC240426C00016000 | 2024-04-23 1:44PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 171 | 125.00% |
| VFC240426C00016500 | 2024-04-12 12:50PM EDT | 16.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 91 | 223.44% |
| VFC240426C00017000 | 2024-04-19 10:02AM EDT | 17.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 122 | 243.75% |
| VFC240426C00017500 | 2024-04-16 1:37PM EDT | 17.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 168.75% |
| VFC240426C00018000 | 2024-04-09 1:53PM EDT | 18.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 278.13% |
| VFC240426C00018500 | 2024-03-28 10:23AM EDT | 18.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 295.31% |
| VFC240426C00019000 | 2024-03-18 9:33AM EDT | 19.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 315.63% |
| VFC240426C00019500 | 2024-04-02 12:51PM EDT | 19.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 33 | 328.13% |
| VFC240426C00020500 | 2024-04-19 12:03PM EDT | 20.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 296.88% |
| VFC240426C00021500 | 2024-03-11 10:13AM EDT | 21.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 392.19% |
| VFC240426C00022500 | 2024-03-18 9:46AM EDT | 22.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 418.75% |
| VFC240426C00023000 | 2024-03-25 12:09PM EDT | 23.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 426.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240426P00010000 | 2024-04-17 1:19PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 61 | 156.25% |
| VFC240426P00010500 | 2024-04-15 3:18PM EDT | 10.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 41 | 131.25% |
| VFC240426P00011000 | 2024-04-22 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 12 | 74 | 179.69% |
| VFC240426P00011500 | 2024-04-22 3:36PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 511 | 87.50% |
| VFC240426P00012000 | 2024-04-24 1:47PM EDT | 12.00 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 12 | 8,511 | 96.88% |
| VFC240426P00012500 | 2024-04-24 3:39PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 16 | 647 | 51.56% |
| VFC240426P00013000 | 2024-04-24 2:34PM EDT | 13.00 | 0.13 | 0.16 | 0.18 | -0.12 | -48.00% | 594 | 1,882 | 45.70% |
| VFC240426P00013500 | 2024-04-24 3:44PM EDT | 13.50 | 0.50 | 0.51 | 1.03 | -0.13 | -20.63% | 13 | 776 | 120.70% |
| VFC240426P00014000 | 2024-04-24 10:36AM EDT | 14.00 | 1.04 | 0.99 | 1.13 | -0.11 | -9.57% | 14 | 380 | 85.94% |
| VFC240426P00014500 | 2024-04-19 2:13PM EDT | 14.50 | 1.67 | 1.47 | 1.57 | 0.00 | - | 4 | 62 | 81.25% |
| VFC240426P00015000 | 2024-04-15 11:06AM EDT | 15.00 | 2.85 | 1.97 | 2.05 | 0.00 | - | 6 | 0 | 50.00% |
| VFC240426P00015500 | 2024-04-02 10:46AM EDT | 15.50 | 1.40 | 2.39 | 2.60 | 0.00 | - | 1 | 0 | 184.38% |
| VFC240426P00016000 | 2024-04-17 3:41PM EDT | 16.00 | 3.72 | 2.59 | 3.05 | 0.00 | - | 6 | 0 | 173.44% |
| VFC240426P00016500 | 2024-04-12 11:44AM EDT | 16.50 | 4.01 | 3.45 | 3.55 | 0.00 | - | 1 | 0 | 192.19% |
| VFC240426P00017000 | 2024-04-01 9:50AM EDT | 17.00 | 1.89 | 3.95 | 4.05 | 0.00 | - | 1 | 0 | 210.94% |
| VFC240426P00017500 | 2024-03-28 10:14AM EDT | 17.50 | 2.30 | 4.45 | 4.55 | 0.00 | - | 1 | 0 | 228.13% |
| VFC240426P00018000 | 2024-03-28 2:58PM EDT | 18.00 | 2.68 | 4.00 | 5.90 | 0.00 | - | 5 | 0 | 596.09% |
| VFC240426P00018500 | 2024-03-13 12:06PM EDT | 18.50 | 2.94 | 6.30 | 6.90 | 0.00 | - | - | 0 | 679.69% |
© 2024 Yahoo. All rights reserved.