V.F. Corporation (VFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117C00002500 | 2023-12-18 3:33PM EDT | 2.50 | 16.00 | 11.10 | 13.85 | 0.00 | - | 10 | 5 | 0.00% |
| VFC250117C00005000 | 2024-04-08 10:12AM EDT | 5.00 | 8.62 | 6.20 | 8.05 | 0.00 | - | 1 | 21 | 126.17% |
| VFC250117C00007500 | 2024-04-26 1:51PM EDT | 7.50 | 5.73 | 3.80 | 5.25 | 0.00 | - | 1 | 191 | 66.60% |
| VFC250117C00010000 | 2024-05-01 11:11AM EDT | 10.00 | 3.35 | 3.30 | 3.45 | -0.30 | -8.22% | 1 | 736 | 56.93% |
| VFC250117C00012500 | 2024-05-01 3:34PM EDT | 12.50 | 2.20 | 1.99 | 2.16 | -0.14 | -5.98% | 13 | 1,978 | 53.96% |
| VFC250117C00015000 | 2024-05-01 11:14AM EDT | 15.00 | 1.25 | 1.27 | 1.30 | -0.16 | -11.35% | 23 | 1,823 | 53.76% |
| VFC250117C00017500 | 2024-05-01 11:54AM EDT | 17.50 | 0.75 | 0.73 | 0.78 | -0.09 | -10.71% | 14 | 2,965 | 52.64% |
| VFC250117C00020000 | 2024-05-01 1:25PM EDT | 20.00 | 0.45 | 0.46 | 0.48 | -0.06 | -11.76% | 28 | 8,882 | 53.03% |
| VFC250117C00022500 | 2024-04-30 11:08AM EDT | 22.50 | 0.35 | 0.25 | 0.30 | 0.00 | - | 2 | 8,505 | 52.34% |
| VFC250117C00025000 | 2024-05-01 9:34AM EDT | 25.00 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 11 | 2,533 | 53.71% |
| VFC250117C00027500 | 2024-05-01 9:33AM EDT | 27.50 | 0.14 | 0.11 | 0.14 | -0.03 | -17.65% | 12 | 11,544 | 54.10% |
| VFC250117C00030000 | 2024-04-29 12:12PM EDT | 30.00 | 0.13 | 0.07 | 0.13 | 0.00 | - | 4 | 4,711 | 56.25% |
| VFC250117C00032500 | 2024-04-10 2:21PM EDT | 32.50 | 0.15 | 0.03 | 0.15 | 0.00 | - | 1 | 2,544 | 58.98% |
| VFC250117C00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.01 | 0.02 | 0.20 | 0.00 | - | 20 | 2,785 | 64.26% |
| VFC250117C00037500 | 2024-03-15 2:32PM EDT | 37.50 | 0.14 | 0.06 | 0.20 | 0.00 | - | 20 | 1,301 | 69.34% |
| VFC250117C00040000 | 2024-04-15 3:48PM EDT | 40.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 4 | 3,006 | 69.92% |
| VFC250117C00042500 | 2024-04-24 9:30AM EDT | 42.50 | 0.06 | 0.01 | 0.20 | 0.00 | - | 2 | 2,213 | 72.66% |
| VFC250117C00045000 | 2024-04-24 2:26PM EDT | 45.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 1,229 | 66.80% |
| VFC250117C00047500 | 2024-01-30 1:36PM EDT | 47.50 | 0.14 | 0.08 | 0.12 | 0.00 | - | 1 | 2,288 | 76.95% |
| VFC250117C00050000 | 2024-04-24 2:22PM EDT | 50.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 2,352 | 75.00% |
| VFC250117C00052500 | 2024-04-15 3:50PM EDT | 52.50 | 0.06 | 0.01 | 0.17 | 0.00 | - | 3 | 166 | 79.88% |
| VFC250117C00055000 | 2024-04-01 2:37PM EDT | 55.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 224 | 81.25% |
| VFC250117C00060000 | 2024-02-06 10:57AM EDT | 60.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 156 | 87.89% |
| VFC250117C00065000 | 2024-03-25 3:45PM EDT | 65.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 3,914 | 81.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117P00002500 | 2024-03-07 2:46PM EDT | 2.50 | 0.06 | 0.00 | 0.17 | 0.00 | - | - | 1 | 109.38% |
| VFC250117P00005000 | 2024-04-16 3:43PM EDT | 5.00 | 0.17 | 0.01 | 0.31 | 0.00 | - | 1 | 160 | 73.44% |
| VFC250117P00007500 | 2024-05-01 10:36AM EDT | 7.50 | 0.39 | 0.38 | 0.44 | +0.05 | +14.71% | 2 | 1,074 | 58.89% |
| VFC250117P00010000 | 2024-05-01 3:32PM EDT | 10.00 | 0.99 | 1.04 | 1.08 | -0.01 | -1.00% | 10 | 42,137 | 52.93% |
| VFC250117P00012500 | 2024-05-01 11:53AM EDT | 12.50 | 2.23 | 2.08 | 2.23 | +0.13 | +6.19% | 13 | 23,055 | 49.90% |
| VFC250117P00015000 | 2024-04-29 3:40PM EDT | 15.00 | 3.38 | 3.75 | 3.85 | 0.00 | - | 3 | 4,994 | 47.36% |
| VFC250117P00017500 | 2024-04-26 10:19AM EDT | 17.50 | 5.15 | 5.70 | 5.85 | 0.00 | - | 3 | 1,915 | 45.90% |
| VFC250117P00020000 | 2024-04-29 9:49AM EDT | 20.00 | 7.35 | 7.95 | 9.00 | 0.00 | - | 1 | 1,668 | 59.28% |
| VFC250117P00022500 | 2024-04-15 3:28PM EDT | 22.50 | 10.48 | 9.95 | 10.50 | 0.00 | - | 6 | 1,197 | 47.46% |
| VFC250117P00025000 | 2024-04-29 10:50AM EDT | 25.00 | 11.91 | 11.80 | 13.40 | 0.00 | - | 2 | 274 | 71.19% |
| VFC250117P00027500 | 2024-03-15 1:35PM EDT | 27.50 | 12.80 | 13.30 | 16.25 | 0.00 | - | 1 | 130 | 88.72% |
| VFC250117P00030000 | 2024-04-15 1:22PM EDT | 30.00 | 17.75 | 16.70 | 18.90 | 0.00 | - | 1 | 32 | 98.68% |
| VFC250117P00032500 | 2024-03-27 9:41AM EDT | 32.50 | 17.80 | 19.60 | 19.90 | 0.00 | - | 7 | 1 | 0.00% |
| VFC250117P00035000 | 2024-03-21 10:02AM EDT | 35.00 | 20.51 | 21.25 | 23.25 | 0.00 | - | 1 | 1 | 84.23% |
| VFC250117P00037500 | 2023-06-15 11:40AM EDT | 37.50 | 18.50 | 18.30 | 18.80 | 0.00 | - | 1 | 6 | 0.00% |
| VFC250117P00040000 | 2024-03-20 2:16PM EDT | 40.00 | 25.63 | 26.05 | 28.30 | 0.00 | - | 1 | 0 | 93.46% |
| VFC250117P00042500 | 2024-02-20 11:55AM EDT | 42.50 | 26.45 | 27.50 | 28.35 | 0.00 | - | 62 | 0 | 0.00% |
| VFC250117P00045000 | 2023-11-22 11:45AM EDT | 45.00 | 28.30 | 26.10 | 27.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00047500 | 2023-11-21 11:18AM EDT | 47.50 | 30.70 | 28.20 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00050000 | 2024-01-08 11:40AM EDT | 50.00 | 32.60 | 34.80 | 37.45 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00052500 | 2023-11-17 11:42AM EDT | 52.50 | 35.20 | 32.20 | 33.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00055000 | 2023-11-16 11:24AM EDT | 55.00 | 37.90 | 34.60 | 35.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00060000 | 2024-01-08 10:51AM EDT | 60.00 | 42.50 | 44.75 | 46.90 | 0.00 | - | 20 | 0 | 0.00% |
| VFC250117P00065000 | 2024-02-29 11:24AM EDT | 65.00 | 48.85 | 49.30 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.