Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,048.64 +38.04 (+0.76%) Dow
38,409.48 +169.50 (+0.44%) Nasdaq
15,603.65 +152.34 (+0.99%) Bitcoin USD
66,482.42 +392.01 (+0.59%) CMC Crypto 200
1,424.56 +9.80 (+0.69%)
V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
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 | 2.24 | 3.20 | 0.00 | - | 7 | 5 | 256.25% |
| VFC240426C00011500 | 2024-04-16 11:39AM EDT | 11.50 | 1.02 | 1.22 | 1.57 | 0.00 | - | 4 | 24 | 119.92% |
| VFC240426C00012000 | 2024-04-22 10:07AM EDT | 12.00 | 0.84 | 0.81 | 1.12 | 0.00 | - | 25 | 299 | 57.81% |
| VFC240426C00012500 | 2024-04-22 3:43PM EDT | 12.50 | 0.49 | 0.52 | 0.60 | 0.00 | - | 49 | 1,724 | 56.64% |
| VFC240426C00013000 | 2024-04-23 9:30AM EDT | 13.00 | 0.20 | 0.23 | 0.29 | -0.03 | -13.04% | 1 | 9,548 | 54.69% |
| VFC240426C00013500 | 2024-04-23 9:39AM EDT | 13.50 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 101 | 962 | 50.39% |
| VFC240426C00014000 | 2024-04-22 3:54PM EDT | 14.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 38 | 752 | 50.00% |
| VFC240426C00014500 | 2024-04-22 9:45AM EDT | 14.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 375 | 95.31% |
| VFC240426C00015000 | 2024-04-19 3:48PM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 326 | 65.63% |
| VFC240426C00015500 | 2024-04-22 3:45PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 133 | 78.13% |
| VFC240426C00016000 | 2024-04-22 3:17PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 220 | 87.50% |
| VFC240426C00016500 | 2024-04-12 12:50PM EDT | 16.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 91 | 160.94% |
| VFC240426C00017000 | 2024-04-19 10:02AM EDT | 17.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 122 | 175.00% |
| VFC240426C00017500 | 2024-04-16 1:37PM EDT | 17.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 118.75% |
| VFC240426C00018000 | 2024-04-09 1:53PM EDT | 18.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 45 | 201.56% |
| VFC240426C00018500 | 2024-03-28 10:23AM EDT | 18.50 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 9 | 214.06% |
| VFC240426C00019000 | 2024-03-18 9:33AM EDT | 19.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 225.78% |
| VFC240426C00019500 | 2024-04-02 12:51PM EDT | 19.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 3 | 33 | 237.50% |
| VFC240426C00020500 | 2024-04-19 12:03PM EDT | 20.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 212.50% |
| VFC240426C00021500 | 2024-03-11 10:13AM EDT | 21.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 279.69% |
| VFC240426C00022500 | 2024-03-18 9:46AM EDT | 22.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 298.44% |
| VFC240426C00023000 | 2024-03-25 12:09PM EDT | 23.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 303.13% |
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 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 106.25% |
| VFC240426P00010500 | 2024-04-15 3:18PM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 41 | 50.00% |
| VFC240426P00011000 | 2024-04-22 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 74 | 71.88% |
| VFC240426P00011500 | 2024-04-22 3:36PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 511 | 25.00% |
| VFC240426P00012000 | 2024-04-23 9:30AM EDT | 12.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 8,519 | 61.72% |
| VFC240426P00012500 | 2024-04-23 9:31AM EDT | 12.50 | 0.17 | 0.10 | 0.14 | +0.03 | +21.43% | 1 | 644 | 53.52% |
| VFC240426P00013000 | 2024-04-22 3:32PM EDT | 13.00 | 0.35 | 0.26 | 0.33 | 0.00 | - | 46 | 1,867 | 53.91% |
| VFC240426P00013500 | 2024-04-22 12:38PM EDT | 13.50 | 0.78 | 0.51 | 0.71 | +0.10 | +14.71% | 1 | 780 | 63.28% |
| VFC240426P00014000 | 2024-04-19 12:00PM EDT | 14.00 | 1.08 | 0.98 | 1.50 | 0.00 | - | 5 | 385 | 96.09% |
| VFC240426P00014500 | 2024-04-19 2:13PM EDT | 14.50 | 1.67 | 1.47 | 1.90 | 0.00 | - | 4 | 66 | 103.52% |
| VFC240426P00015000 | 2024-04-15 11:06AM EDT | 15.00 | 2.85 | 1.67 | 2.31 | 0.00 | - | 6 | 6 | 158.98% |
| VFC240426P00015500 | 2024-04-02 10:46AM EDT | 15.50 | 1.40 | 2.29 | 2.61 | 0.00 | - | 1 | 0 | 107.03% |
| VFC240426P00016000 | 2024-04-17 3:41PM EDT | 16.00 | 3.72 | 2.67 | 3.15 | 0.00 | - | 6 | 0 | 142.97% |
| VFC240426P00016500 | 2024-04-12 11:44AM EDT | 16.50 | 4.01 | 3.60 | 4.15 | 0.00 | - | 1 | 0 | 234.38% |
| VFC240426P00017000 | 2024-04-01 9:50AM EDT | 17.00 | 1.89 | 3.65 | 4.65 | 0.00 | - | 1 | 0 | 172.66% |
| VFC240426P00017500 | 2024-03-28 10:14AM EDT | 17.50 | 2.30 | 4.25 | 5.75 | 0.00 | - | 1 | 0 | 301.95% |
| VFC240426P00018000 | 2024-03-28 2:58PM EDT | 18.00 | 2.68 | 5.05 | 5.20 | 0.00 | - | 5 | 0 | 182.81% |
| VFC240426P00018500 | 2024-03-13 12:06PM EDT | 18.50 | 2.94 | 6.30 | 6.90 | 0.00 | - | - | 0 | 471.48% |
© 2024 Yahoo. All rights reserved.