V.F. Corporation (VFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240517C00007500 | 2024-04-11 3:50PM EDT | 7.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VFC240517C00010000 | 2024-05-01 2:19PM EDT | 10.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VFC240517C00010500 | 2024-04-22 1:00PM EDT | 10.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VFC240517C00012000 | 2024-05-01 3:05PM EDT | 12.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VFC240517C00012500 | 2024-05-01 3:20PM EDT | 12.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| VFC240517C00013000 | 2024-05-01 10:55AM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VFC240517C00013500 | 2024-05-01 2:56PM EDT | 13.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| VFC240517C00014000 | 2024-05-01 1:59PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VFC240517C00014500 | 2024-05-01 9:50AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VFC240517C00015000 | 2024-05-01 11:22AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VFC240517C00015500 | 2024-04-29 2:51PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VFC240517C00016000 | 2024-04-24 10:03AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VFC240517C00016500 | 2024-04-23 9:48AM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VFC240517C00017500 | 2024-05-01 12:40PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VFC240517C00020000 | 2024-04-30 12:04PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VFC240517C00022500 | 2024-04-24 3:16PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VFC240517C00025000 | 2024-04-26 9:43AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VFC240517C00027500 | 2024-03-19 2:27PM EDT | 27.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 50 | 84 | 202.34% |
| VFC240517C00030000 | 2024-04-26 9:52AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VFC240517C00032500 | 2024-03-19 2:05PM EDT | 32.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 100 | 110 | 234.38% |
| VFC240517C00035000 | 2023-11-17 2:42PM EDT | 35.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 308.59% |
| VFC240517C00037500 | 2024-01-26 3:10PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 200.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240517P00007500 | 2024-03-15 1:55PM EDT | 7.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 37 | 150.78% |
| VFC240517P00010000 | 2024-05-01 2:50PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VFC240517P00010500 | 2024-04-30 11:36AM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VFC240517P00011000 | 2024-05-01 10:58AM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VFC240517P00011500 | 2024-05-01 2:44PM EDT | 11.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| VFC240517P00012000 | 2024-05-01 2:44PM EDT | 12.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| VFC240517P00012500 | 2024-05-01 3:17PM EDT | 12.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| VFC240517P00013000 | 2024-05-01 12:46PM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240517P00013500 | 2024-05-01 10:06AM EDT | 13.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC240517P00014000 | 2024-05-01 1:36PM EDT | 14.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240517P00015000 | 2024-05-01 2:28PM EDT | 15.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| VFC240517P00017500 | 2024-04-24 2:31PM EDT | 17.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC240517P00020000 | 2024-04-16 9:37AM EDT | 20.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240517P00022500 | 2024-04-16 9:37AM EDT | 22.50 | 10.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VFC240517P00025000 | 2024-03-14 11:08AM EDT | 25.00 | 10.36 | 12.80 | 13.05 | 0.00 | - | 5 | 0 | 192.97% |
| VFC240517P00027500 | 2024-01-02 12:17PM EDT | 27.50 | 9.05 | 9.80 | 11.25 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240517P00032500 | 2023-12-13 3:46PM EDT | 32.50 | 14.15 | 14.95 | 17.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.