Singapore markets close in 4 hours 53 minutes
Straits Times Index
3,310.42 +13.53 (+0.41%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,400.48 +193.35 (+1.06%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,699.24 +2,277.37 (+3.97%) CMC Crypto 200
1,287.00 +16.25 (+1.28%)
V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240503C00012500 | 2024-05-02 3:27PM EDT | 2024-05-03 | 0.20 | 0.03 | 0.26 | +0.11 | +122.22% | 66 | 3,273 | 87.50% |
| VFC240510C00012500 | 2024-05-02 2:43PM EDT | 2024-05-10 | 0.37 | 0.37 | 0.39 | +0.04 | +12.12% | 110 | 357 | 48.44% |
| VFC240517C00012500 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.51 | 0.51 | 0.54 | +0.08 | +18.60% | 92 | 1,130 | 50.20% |
| VFC240524C00012500 | 2024-05-02 3:53PM EDT | 2024-05-24 | 0.95 | 0.85 | 0.97 | +0.21 | +28.38% | 34 | 65 | 71.78% |
| VFC240531C00012500 | 2024-05-01 11:06AM EDT | 2024-05-31 | 0.78 | 1.00 | 1.03 | 0.00 | - | 10 | 719 | 70.02% |
| VFC240607C00012500 | 2024-05-02 9:30AM EDT | 2024-06-07 | 0.84 | 0.92 | 1.08 | -0.08 | -8.70% | 1 | 1 | 61.91% |
| VFC240621C00012500 | 2024-05-02 3:09PM EDT | 2024-06-21 | 1.15 | 1.13 | 1.17 | +0.22 | +23.66% | 76 | 2,005 | 60.64% |
| VFC240816C00012500 | 2024-05-02 12:47PM EDT | 2024-08-16 | 1.62 | 1.61 | 1.64 | +0.13 | +8.72% | 93 | 3,187 | 59.47% |
| VFC241115C00012500 | 2024-05-02 11:20AM EDT | 2024-11-15 | 2.14 | 1.91 | 2.16 | +0.19 | +9.74% | 1 | 70 | 54.98% |
| VFC250117C00012500 | 2024-05-02 1:59PM EDT | 2025-01-17 | 2.38 | 1.95 | 2.38 | +0.18 | +8.18% | 16 | 1,979 | 50.98% |
| VFC250321C00012500 | 2024-05-01 12:20PM EDT | 2025-03-21 | 2.46 | 1.77 | 2.73 | 0.00 | - | 1 | 580 | 58.11% |
| VFC250919C00012500 | 2024-04-29 9:39AM EDT | 2025-09-19 | 3.55 | 1.84 | 3.35 | 0.00 | - | 1 | 11 | 57.52% |
| VFC260116C00012500 | 2024-05-02 2:14PM EDT | 2026-01-16 | 3.70 | 3.60 | 3.75 | +0.20 | +5.71% | 10 | 422 | 57.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240503P00012500 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.14 | 0.10 | 0.21 | -0.23 | -62.16% | 44 | 5,746 | 70.31% |
| VFC240510P00012500 | 2024-05-02 3:27PM EDT | 2024-05-10 | 0.32 | 0.29 | 0.31 | -0.15 | -31.91% | 643 | 712 | 45.90% |
| VFC240517P00012500 | 2024-05-02 3:53PM EDT | 2024-05-17 | 0.45 | 0.42 | 0.45 | -0.10 | -18.18% | 406 | 27,064 | 47.27% |
| VFC240524P00012500 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.85 | 0.83 | 0.85 | -0.04 | -4.49% | 21 | 596 | 70.90% |
| VFC240531P00012500 | 2024-05-02 12:04PM EDT | 2024-05-31 | 0.90 | 0.87 | 0.93 | -0.20 | -18.18% | 15 | 1,033 | 66.02% |
| VFC240607P00012500 | 2024-04-29 3:47PM EDT | 2024-06-07 | 0.81 | 0.92 | 1.03 | 0.00 | - | 1 | 2 | 64.06% |
| VFC240621P00012500 | 2024-05-02 3:01PM EDT | 2024-06-21 | 1.08 | 1.06 | 1.09 | -0.05 | -4.42% | 136 | 19,753 | 59.86% |
| VFC240816P00012500 | 2024-05-02 3:00PM EDT | 2024-08-16 | 1.43 | 1.42 | 1.47 | -0.06 | -4.03% | 52 | 5,121 | 54.98% |
| VFC241115P00012500 | 2024-05-02 2:50PM EDT | 2024-11-15 | 1.84 | 1.59 | 2.06 | -0.18 | -8.91% | 4 | 1,952 | 50.83% |
| VFC250117P00012500 | 2024-05-02 3:55PM EDT | 2025-01-17 | 2.05 | 2.01 | 2.11 | -0.18 | -8.07% | 47 | 23,068 | 51.12% |
| VFC250321P00012500 | 2024-05-02 3:18PM EDT | 2025-03-21 | 2.25 | 2.22 | 2.35 | -0.19 | -7.79% | 12 | 420 | 51.12% |
| VFC250919P00012500 | 2024-04-10 1:55PM EDT | 2025-09-19 | 2.60 | 2.34 | 2.93 | 0.00 | - | 1 | 7 | 51.12% |
| VFC260116P00012500 | 2024-05-02 12:45PM EDT | 2026-01-16 | 3.10 | 3.00 | 3.20 | +0.08 | +2.65% | 1 | 930 | 50.34% |
© 2024 Yahoo. All rights reserved.