V.F. Corporation (VFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC221118C00035000 | 2022-08-02 3:58PM EDT | 35.00 | 10.09 | 11.70 | 13.70 | 0.00 | - | 1 | 4 | 232.18% |
| VFC221118C00037500 | 2022-07-06 12:22PM EDT | 37.50 | 8.60 | 8.40 | 8.60 | 0.00 | - | - | 1 | 167.43% |
| VFC221118C00040000 | 2022-08-09 9:30AM EDT | 40.00 | 6.71 | 8.30 | 8.50 | 0.00 | - | 2 | 11 | 180.62% |
| VFC221118C00045000 | 2022-08-11 10:41AM EDT | 45.00 | 4.90 | 4.60 | 4.80 | +0.90 | +22.50% | 7 | 88 | 138.60% |
| VFC221118C00047500 | 2022-08-10 2:00PM EDT | 47.50 | 2.85 | 3.10 | 3.40 | +0.94 | +49.21% | 14 | 73 | 121.92% |
| VFC221118C00050000 | 2022-08-11 12:30PM EDT | 50.00 | 2.10 | 2.05 | 2.25 | +0.76 | +56.72% | 9 | 196 | 108.84% |
| VFC221118C00052500 | 2022-08-11 11:33AM EDT | 52.50 | 1.32 | 1.25 | 1.40 | +0.37 | +38.95% | 7 | 171 | 97.66% |
| VFC221118C00055000 | 2022-08-11 10:21AM EDT | 55.00 | 0.85 | 0.70 | 0.85 | +0.40 | +88.89% | 14 | 262 | 88.96% |
| VFC221118C00057500 | 2022-08-11 10:18AM EDT | 57.50 | 0.48 | 0.40 | 0.50 | +0.23 | +92.00% | 1 | 65 | 82.91% |
| VFC221118C00060000 | 2022-08-11 1:58PM EDT | 60.00 | 0.23 | 0.20 | 0.30 | +0.02 | +9.52% | 5 | 146 | 78.03% |
| VFC221118C00062500 | 2022-07-20 10:10AM EDT | 62.50 | 0.34 | 0.00 | 0.25 | 0.00 | - | - | 22 | 73.24% |
| VFC221118C00065000 | 2022-07-19 2:22PM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 35 | 77.34% |
| VFC221118C00070000 | 2022-08-10 3:36PM EDT | 70.00 | 0.75 | 0.00 | 0.60 | +0.57 | +316.67% | 1 | 28 | 98.44% |
| VFC221118C00075000 | 2022-07-14 10:11AM EDT | 75.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 12 | 105.96% |
| VFC221118C00080000 | 2022-07-15 9:30AM EDT | 80.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | - | 30 | 125.59% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC221118P00025000 | 2022-07-08 10:11AM EDT | 25.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | - | 7 | 59.18% |
| VFC221118P00030000 | 2022-08-09 11:13AM EDT | 30.00 | 0.26 | 0.05 | 0.30 | 0.00 | - | 1 | 11 | 39.06% |
| VFC221118P00032500 | 2022-07-13 3:24PM EDT | 32.50 | 0.70 | 0.25 | 0.35 | 0.00 | - | - | 17 | 27.05% |
| VFC221118P00035000 | 2022-08-11 9:44AM EDT | 35.00 | 0.52 | 0.40 | 0.50 | -0.18 | -25.71% | 35 | 199 | 15.19% |
| VFC221118P00037500 | 2022-08-10 9:52AM EDT | 37.50 | 0.87 | 0.70 | 0.80 | +0.01 | +1.16% | 10 | 149 | 0.00% |
| VFC221118P00040000 | 2022-08-09 10:17AM EDT | 40.00 | 1.65 | 1.00 | 1.15 | 0.00 | - | 1 | 122 | 0.00% |
| VFC221118P00042500 | 2022-08-10 11:42AM EDT | 42.50 | 1.85 | 1.55 | 1.65 | -0.29 | -13.55% | 3 | 60 | 0.00% |
| VFC221118P00045000 | 2022-08-11 10:10AM EDT | 45.00 | 2.30 | 2.35 | 2.50 | -1.04 | -31.14% | 2 | 188 | 0.00% |
| VFC221118P00047500 | 2022-08-10 3:48PM EDT | 47.50 | 4.00 | 3.30 | 3.60 | -0.90 | -18.37% | 10 | 173 | 0.00% |
| VFC221118P00050000 | 2022-08-09 2:20PM EDT | 50.00 | 6.50 | 4.70 | 5.00 | 0.00 | - | 1 | 287 | 0.00% |
| VFC221118P00052500 | 2022-07-29 12:07PM EDT | 52.50 | 8.70 | 6.40 | 6.60 | 0.00 | - | - | 234 | 0.00% |
| VFC221118P00055000 | 2022-07-28 2:05PM EDT | 55.00 | 8.20 | 8.40 | 8.60 | 0.00 | - | - | 40 | 0.00% |
| VFC221118P00057500 | 2022-07-12 10:44AM EDT | 57.50 | 12.45 | 11.10 | 11.50 | 0.00 | - | - | 53 | 0.00% |
| VFC221118P00060000 | 2022-07-27 11:20AM EDT | 60.00 | 14.72 | 12.80 | 13.20 | 0.00 | - | - | 230 | 0.00% |
| VFC221118P00065000 | 2022-07-29 1:31PM EDT | 65.00 | 20.91 | 17.70 | 18.00 | 0.00 | - | - | 378 | 0.00% |
© 2022 Yahoo. All rights reserved.
