V.F. Corporation (VFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC230217C00035000 | 2022-07-08 10:49AM EST | 35.00 | 11.99 | 11.00 | 11.20 | 0.00 | - | - | 7 | 675.98% |
| VFC230217C00037500 | 2022-07-05 1:25PM EST | 37.50 | 9.20 | 8.80 | 9.20 | 0.00 | - | - | 26 | 593.55% |
| VFC230217C00040000 | 2022-08-05 8:34AM EST | 40.00 | 7.70 | 9.10 | 9.30 | 0.00 | - | 4 | 6 | 630.96% |
| VFC230217C00045000 | 2022-08-11 10:16AM EST | 45.00 | 5.80 | 5.70 | 5.90 | +1.63 | +39.09% | 1 | 80 | 505.27% |
| VFC230217C00047500 | 2022-07-29 9:33AM EST | 47.50 | 3.42 | 4.30 | 4.60 | 0.00 | - | - | 3 | 456.84% |
| VFC230217C00050000 | 2022-08-11 10:17AM EST | 50.00 | 3.10 | 3.20 | 3.50 | +1.01 | +48.33% | 1 | 9 | 416.99% |
| VFC230217C00052500 | 2022-07-28 1:01PM EST | 52.50 | 2.90 | 2.15 | 2.60 | 0.00 | - | - | 2 | 378.13% |
| VFC230217C00055000 | 2022-08-04 9:04AM EST | 55.00 | 1.30 | 1.55 | 1.85 | 0.00 | - | 8 | 25 | 350.39% |
| VFC230217C00057500 | 2022-08-11 10:40AM EST | 57.50 | 1.15 | 1.05 | 1.30 | +0.40 | +53.33% | 1 | 1 | 325.78% |
| VFC230217C00060000 | 2022-07-25 10:21AM EST | 60.00 | 1.10 | 0.70 | 0.90 | 0.00 | - | - | 20 | 305.66% |
| VFC230217C00065000 | 2022-08-02 8:47AM EST | 65.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 1 | 9 | 277.93% |
| VFC230217C00070000 | 2022-07-28 1:32PM EST | 70.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 0 | 246.09% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC230217P00022500 | 2022-07-29 12:06PM EST | 22.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 2 | 98.05% |
| VFC230217P00027500 | 2022-08-09 12:32PM EST | 27.50 | 0.45 | 0.15 | 0.55 | 0.00 | - | 2 | 2 | 52.83% |
| VFC230217P00030000 | 2022-07-29 12:13PM EST | 30.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | - | 4 | 0.00% |
| VFC230217P00032500 | 2022-08-03 12:55PM EST | 32.50 | 1.00 | 0.65 | 0.80 | 0.00 | - | 8 | 2,561 | 0.00% |
| VFC230217P00035000 | 2022-08-11 9:01AM EST | 35.00 | 1.10 | 0.90 | 1.15 | -0.05 | -4.35% | 1 | 22 | 0.00% |
| VFC230217P00037500 | 2022-08-09 11:01AM EST | 37.50 | 1.95 | 1.35 | 1.55 | 0.00 | - | 1 | 10 | 0.00% |
| VFC230217P00040000 | 2022-08-04 1:55PM EST | 40.00 | 2.65 | 1.90 | 2.05 | 0.00 | - | - | 71 | 0.00% |
| VFC230217P00042500 | 2022-08-09 9:06AM EST | 42.50 | 3.50 | 2.60 | 2.85 | 0.00 | - | 1 | 5 | 0.00% |
| VFC230217P00045000 | 2022-08-11 11:18AM EST | 45.00 | 3.70 | 3.40 | 3.80 | -0.70 | -15.91% | 51 | 448 | 0.00% |
| VFC230217P00050000 | 2022-07-14 10:15AM EST | 50.00 | 8.30 | 5.90 | 6.30 | 0.00 | - | - | 6 | 0.00% |
| VFC230217P00052500 | 2022-07-12 9:19AM EST | 52.50 | 9.50 | 7.90 | 8.30 | 0.00 | - | - | 2 | 0.00% |
| VFC230217P00055000 | 2022-08-11 1:05PM EST | 55.00 | 9.61 | 9.30 | 9.70 | +9.61 | - | 1 | 12 | 0.00% |
| VFC230217P00057500 | 2022-07-28 11:09AM EST | 57.50 | 11.80 | 11.00 | 11.60 | 0.00 | - | - | 3 | 0.00% |
| VFC230217P00060000 | 2022-08-10 10:01AM EST | 60.00 | 14.50 | 13.40 | 13.70 | +14.50 | +5.84% | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
