V.F. Corporation (VFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.36+0.11 (+0.13%)
At close: 4:00PM EDT
CallsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC210730C00072000 | 2021-06-23 3:20PM EDT | 72.00 | 10.50 | 10.70 | 11.80 | 0.00 | - | 2 | 0 | 127.73% |
| VFC210730C00075000 | 2021-07-21 9:46AM EDT | 75.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC210730C00075500 | 2021-07-19 9:50AM EDT | 75.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VFC210730C00076000 | 2021-07-22 3:58PM EDT | 76.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC210730C00076500 | 2021-07-20 9:54AM EDT | 76.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC210730C00077000 | 2021-07-19 10:02AM EDT | 77.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VFC210730C00077500 | 2021-07-19 9:50AM EDT | 77.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VFC210730C00078000 | 2021-07-21 9:59AM EDT | 78.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC210730C00078500 | 2021-07-23 9:36AM EDT | 78.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC210730C00079000 | 2021-07-27 9:30AM EDT | 79.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC210730C00079500 | 2021-07-15 3:34PM EDT | 79.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC210730C00080000 | 2021-07-26 9:43AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC210730C00080500 | 2021-07-22 10:02AM EDT | 80.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC210730C00081000 | 2021-07-21 10:47AM EDT | 81.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VFC210730C00081500 | 2021-07-20 2:05PM EDT | 81.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VFC210730C00082000 | 2021-07-27 11:23AM EDT | 82.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC210730C00082500 | 2021-07-27 11:59AM EDT | 82.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VFC210730C00083000 | 2021-07-27 1:14PM EDT | 83.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| VFC210730C00083500 | 2021-07-27 1:58PM EDT | 83.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| VFC210730C00084000 | 2021-07-27 11:59AM EDT | 84.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VFC210730C00084500 | 2021-07-27 10:08AM EDT | 84.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VFC210730C00085000 | 2021-07-27 10:23AM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VFC210730C00086000 | 2021-07-26 3:21PM EDT | 86.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| VFC210730C00087000 | 2021-07-27 11:04AM EDT | 87.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VFC210730C00088000 | 2021-07-27 3:46PM EDT | 88.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 12.50% |
| VFC210730C00089000 | 2021-07-27 3:46PM EDT | 89.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VFC210730C00090000 | 2021-07-27 2:34PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VFC210730C00095000 | 2021-07-27 3:36PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
PutsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC210730P00065000 | 2021-07-27 3:24PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VFC210730P00070000 | 2021-07-27 3:35PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| VFC210730P00072000 | 2021-07-27 12:12PM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VFC210730P00072500 | 2021-07-23 1:18PM EDT | 72.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| VFC210730P00073000 | 2021-07-19 3:36PM EDT | 73.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VFC210730P00073500 | 2021-07-20 11:51AM EDT | 73.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VFC210730P00074000 | 2021-07-27 12:03PM EDT | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VFC210730P00074500 | 2021-07-27 10:00AM EDT | 74.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VFC210730P00075000 | 2021-07-27 10:28AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VFC210730P00075500 | 2021-07-23 2:06PM EDT | 75.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VFC210730P00076000 | 2021-07-26 10:00AM EDT | 76.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VFC210730P00076500 | 2021-07-21 9:30AM EDT | 76.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VFC210730P00077000 | 2021-07-27 12:38PM EDT | 77.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 25.00% |
| VFC210730P00077500 | 2021-07-27 3:43PM EDT | 77.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VFC210730P00078000 | 2021-07-26 3:08PM EDT | 78.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 25.00% |
| VFC210730P00078500 | 2021-07-27 12:03PM EDT | 78.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VFC210730P00079000 | 2021-07-26 10:43AM EDT | 79.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VFC210730P00079500 | 2021-07-26 3:19PM EDT | 79.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,643 | 0 | 12.50% |
| VFC210730P00080000 | 2021-07-27 9:30AM EDT | 80.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VFC210730P00080500 | 2021-07-27 12:56PM EDT | 80.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| VFC210730P00081000 | 2021-07-26 12:39PM EDT | 81.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| VFC210730P00081500 | 2021-07-27 9:30AM EDT | 81.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VFC210730P00082000 | 2021-07-26 11:18AM EDT | 82.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| VFC210730P00082500 | 2021-07-27 10:00AM EDT | 82.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VFC210730P00083000 | 2021-07-27 1:26PM EDT | 83.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VFC210730P00083500 | 2021-07-26 12:16PM EDT | 83.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VFC210730P00084000 | 2021-07-23 3:54PM EDT | 84.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VFC210730P00084500 | 2021-07-27 1:29PM EDT | 84.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VFC210730P00085000 | 2021-07-02 3:58PM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VFC210730P00086000 | 2021-07-27 9:30AM EDT | 86.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
