V.F. Corporation (VFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240614C00010000 | 2024-05-31 2:55PM EDT | 10.00 | 3.63 | 2.86 | 5.45 | +1.61 | +79.70% | 2 | 2 | 246.09% |
| VFC240614C00011500 | 2024-05-31 9:46AM EDT | 11.50 | 2.15 | 0.35 | 4.00 | +1.60 | +290.91% | 7 | 31 | 113.48% |
| VFC240614C00012000 | 2024-05-31 12:44PM EDT | 12.00 | 1.56 | 0.99 | 2.98 | +0.95 | +155.74% | 4 | 13 | 130.86% |
| VFC240614C00012500 | 2024-05-31 3:42PM EDT | 12.50 | 1.10 | 0.72 | 1.17 | +0.70 | +175.00% | 1 | 49 | 73.63% |
| VFC240614C00013000 | 2024-05-31 1:15PM EDT | 13.00 | 0.73 | 0.54 | 0.80 | +0.48 | +192.00% | 114 | 85 | 52.34% |
| VFC240614C00013500 | 2024-05-31 3:27PM EDT | 13.50 | 0.50 | 0.45 | 0.54 | +0.35 | +233.33% | 203 | 165 | 59.38% |
| VFC240614C00014000 | 2024-05-31 3:34PM EDT | 14.00 | 0.33 | 0.30 | 0.36 | +0.27 | +450.00% | 3,166 | 83 | 60.94% |
| VFC240614C00014500 | 2024-05-31 12:55PM EDT | 14.50 | 0.21 | 0.19 | 0.23 | +0.16 | +320.00% | 725 | 101 | 61.72% |
| VFC240614C00015000 | 2024-05-31 3:58PM EDT | 15.00 | 0.12 | 0.11 | 0.16 | +0.07 | +140.00% | 915 | 299 | 63.28% |
| VFC240614C00015500 | 2024-05-31 11:45AM EDT | 15.50 | 0.11 | 0.00 | 0.78 | -0.03 | -21.43% | 3 | 12 | 109.57% |
| VFC240614C00016000 | 2024-05-31 12:12PM EDT | 16.00 | 0.12 | 0.04 | 0.07 | +0.04 | +50.00% | 12 | 3 | 66.41% |
| VFC240614C00016500 | 2024-05-21 12:18PM EDT | 16.50 | 0.07 | 0.02 | 0.18 | -0.01 | -12.50% | 5 | 4 | 85.94% |
| VFC240614C00017000 | 2024-05-31 12:52PM EDT | 17.00 | 0.06 | 0.03 | 0.25 | +0.01 | +20.00% | 3 | 2 | 102.73% |
| VFC240614C00017500 | 2024-05-31 10:12AM EDT | 17.50 | 0.04 | 0.01 | 0.03 | -0.04 | -50.00% | 1 | 16 | 75.00% |
| VFC240614C00018000 | 2024-05-10 3:51PM EDT | 18.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 8 | 8 | 189.26% |
| VFC240614C00019000 | 2024-05-08 2:50PM EDT | 19.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | - | 16 | 123.44% |
| VFC240614C00020000 | 2024-05-13 12:31PM EDT | 20.00 | 0.04 | 0.00 | 1.79 | 0.00 | - | 100 | 10 | 260.94% |
| VFC240614C00021000 | 2024-05-20 10:47AM EDT | 21.00 | 0.01 | 0.00 | 1.78 | 0.00 | - | 42 | 62 | 276.17% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240614P00007500 | 2024-05-06 2:56PM EDT | 7.50 | 0.11 | 0.00 | 1.77 | 0.00 | - | - | 5 | 389.84% |
| VFC240614P00008000 | 2024-05-08 2:48PM EDT | 8.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 8 | 178.91% |
| VFC240614P00008500 | 2024-05-09 11:45AM EDT | 8.50 | 0.12 | 0.00 | 0.22 | 0.00 | - | 10 | 18 | 164.06% |
| VFC240614P00009000 | 2024-05-16 12:19PM EDT | 9.00 | 0.07 | 0.00 | 1.77 | 0.00 | - | 5 | 64 | 300.20% |
| VFC240614P00009500 | 2024-05-24 9:31AM EDT | 9.50 | 0.79 | 0.00 | 2.10 | 0.00 | - | 1 | 24 | 298.05% |
| VFC240614P00010000 | 2024-05-31 2:57PM EDT | 10.00 | 0.01 | 0.00 | 0.30 | -0.02 | -66.67% | 1 | 144 | 124.61% |
| VFC240614P00010500 | 2024-05-31 11:33AM EDT | 10.50 | 0.04 | 0.01 | 0.27 | -0.02 | -33.33% | 2 | 48 | 106.25% |
| VFC240614P00011000 | 2024-05-31 3:21PM EDT | 11.00 | 0.04 | 0.02 | 0.05 | -0.09 | -69.23% | 8 | 58 | 63.28% |
| VFC240614P00011500 | 2024-05-30 3:10PM EDT | 11.50 | 0.18 | 0.05 | 0.26 | 0.00 | - | 2 | 118 | 77.34% |
| VFC240614P00012000 | 2024-05-31 3:09PM EDT | 12.00 | 0.15 | 0.12 | 0.38 | -0.19 | -55.88% | 21 | 120 | 75.39% |
| VFC240614P00012500 | 2024-05-31 2:16PM EDT | 12.50 | 0.23 | 0.24 | 0.32 | -0.37 | -61.67% | 36 | 164 | 60.94% |
| VFC240614P00013000 | 2024-05-31 3:31PM EDT | 13.00 | 0.47 | 0.08 | 0.52 | -0.47 | -50.00% | 36 | 80 | 65.82% |
| VFC240614P00013500 | 2024-05-31 11:01AM EDT | 13.50 | 0.68 | 0.58 | 0.97 | -0.61 | -47.29% | 19 | 88 | 65.43% |
| VFC240614P00014000 | 2024-05-31 3:06PM EDT | 14.00 | 1.03 | 0.85 | 1.28 | -1.00 | -49.26% | 1 | 24 | 62.50% |
| VFC240614P00014500 | 2024-05-07 12:06PM EDT | 14.50 | 2.14 | 0.26 | 2.81 | 0.00 | - | 8 | 9 | 74.41% |
| VFC240614P00015000 | 2024-05-31 12:02PM EDT | 15.00 | 1.44 | 1.40 | 2.51 | -1.71 | -54.29% | 1 | 10 | 77.73% |
| VFC240614P00015500 | 2024-05-16 11:44AM EDT | 15.50 | 2.84 | 1.81 | 4.15 | 0.00 | - | 1 | 1 | 151.76% |
| VFC240614P00016000 | 2024-05-31 12:37PM EDT | 16.00 | 2.47 | 1.96 | 4.70 | -0.71 | -22.33% | 1 | 3 | 147.85% |
| VFC240614P00017500 | 2024-05-09 9:35AM EDT | 17.50 | 5.10 | 2.54 | 6.20 | 0.00 | - | 88 | 88 | 113.28% |
© 2024 Yahoo. All rights reserved.