V.F. Corporation (VFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC260116C00002500 | 2024-04-19 9:46AM EDT | 2.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VFC260116C00005000 | 2024-04-30 9:57AM EDT | 5.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| VFC260116C00007500 | 2024-05-01 11:32AM EDT | 7.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| VFC260116C00010000 | 2024-05-01 1:08PM EDT | 10.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 16 | 506 | 0.00% |
| VFC260116C00012500 | 2024-05-01 2:41PM EDT | 12.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 0.78% |
| VFC260116C00015000 | 2024-05-01 3:47PM EDT | 15.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 81 | 2,321 | 3.13% |
| VFC260116C00017500 | 2024-05-01 11:41AM EDT | 17.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 1,122 | 6.25% |
| VFC260116C00020000 | 2024-05-01 2:00PM EDT | 20.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 65 | 1,160 | 12.50% |
| VFC260116C00022500 | 2024-05-01 10:10AM EDT | 22.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4,887 | 12.50% |
| VFC260116C00025000 | 2024-05-01 10:49AM EDT | 25.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,725 | 12.50% |
| VFC260116C00027500 | 2024-05-01 10:50AM EDT | 27.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2,292 | 12.50% |
| VFC260116C00030000 | 2024-05-01 1:48PM EDT | 30.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 2,915 | 12.50% |
| VFC260116C00032500 | 2024-04-22 3:02PM EDT | 32.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 232 | 12.50% |
| VFC260116C00035000 | 2024-05-01 2:07PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 12.50% |
| VFC260116C00037500 | 2024-04-29 2:33PM EDT | 37.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 576 | 6,333 | 25.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC260116P00002500 | 2024-04-30 3:25PM EDT | 2.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| VFC260116P00005000 | 2024-04-12 9:30AM EDT | 5.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| VFC260116P00007500 | 2024-04-30 11:19AM EDT | 7.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 12.50% |
| VFC260116P00010000 | 2024-05-01 2:33PM EDT | 10.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 3.13% |
| VFC260116P00012500 | 2024-04-30 11:19AM EDT | 12.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 930 | 0.00% |
| VFC260116P00015000 | 2024-04-30 9:49AM EDT | 15.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5,592 | 0.00% |
| VFC260116P00017500 | 2024-04-29 9:48AM EDT | 17.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 637 | 0.00% |
| VFC260116P00020000 | 2024-04-29 9:49AM EDT | 20.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,609 | 0.00% |
| VFC260116P00022500 | 2024-04-15 9:36AM EDT | 22.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| VFC260116P00025000 | 2024-04-05 2:49PM EDT | 25.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 0.00% |
| VFC260116P00027500 | 2024-04-15 9:42AM EDT | 27.50 | 15.19 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| VFC260116P00030000 | 2024-04-09 9:53AM EDT | 30.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VFC260116P00032500 | 2024-03-28 10:30AM EDT | 32.50 | 17.23 | 17.55 | 21.00 | 0.00 | - | 7 | 0 | 58.50% |
| VFC260116P00035000 | 2024-01-22 10:46AM EDT | 35.00 | 19.03 | 18.60 | 19.05 | 0.00 | - | 4 | 13 | 0.00% |
| VFC260116P00037500 | 2023-12-12 10:51AM EDT | 37.50 | 19.72 | 21.05 | 23.25 | 0.00 | - | 4 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.