Canada markets open in 8 hours 43 minutes

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
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC210730C000720002021-06-23 3:20PM EDT72.0010.5010.7011.800.00-20127.73%
VFC210730C000750002021-07-21 9:46AM EDT75.005.660.000.000.00-100.00%
VFC210730C000755002021-07-19 9:50AM EDT75.502.400.000.000.00--00.00%
VFC210730C000760002021-07-22 3:58PM EDT76.004.940.000.000.00-100.00%
VFC210730C000765002021-07-20 9:54AM EDT76.502.400.000.000.00-200.00%
VFC210730C000770002021-07-19 10:02AM EDT77.001.550.000.000.00--00.00%
VFC210730C000775002021-07-19 9:50AM EDT77.501.550.000.000.00--00.00%
VFC210730C000780002021-07-21 9:59AM EDT78.003.600.000.000.00-200.00%
VFC210730C000785002021-07-23 9:36AM EDT78.504.150.000.000.00-100.00%
VFC210730C000790002021-07-27 9:30AM EDT79.004.660.000.000.00-100.00%
VFC210730C000795002021-07-15 3:34PM EDT79.502.620.000.000.00-200.00%
VFC210730C000800002021-07-26 9:43AM EDT80.003.400.000.000.00-100.00%
VFC210730C000805002021-07-22 10:02AM EDT80.501.700.000.000.00-100.00%
VFC210730C000810002021-07-21 10:47AM EDT81.001.750.000.000.00-300.00%
VFC210730C000815002021-07-20 2:05PM EDT81.501.000.000.000.00-600.00%
VFC210730C000820002021-07-27 11:23AM EDT82.003.130.000.000.00-100.00%
VFC210730C000825002021-07-27 11:59AM EDT82.502.640.000.000.00-300.00%
VFC210730C000830002021-07-27 1:14PM EDT83.002.150.000.000.00-3200.00%
VFC210730C000835002021-07-27 1:58PM EDT83.502.010.000.000.00-2400.78%
VFC210730C000840002021-07-27 11:59AM EDT84.001.890.000.000.00-503.13%
VFC210730C000845002021-07-27 10:08AM EDT84.501.750.000.000.00-203.13%
VFC210730C000850002021-07-27 10:23AM EDT85.001.650.000.000.00-206.25%
VFC210730C000860002021-07-26 3:21PM EDT86.001.140.000.000.00-9012.50%
VFC210730C000870002021-07-27 11:04AM EDT87.001.100.000.000.00-1012.50%
VFC210730C000880002021-07-27 3:46PM EDT88.000.650.000.000.00-775012.50%
VFC210730C000890002021-07-27 3:46PM EDT89.000.550.000.000.00-5012.50%
VFC210730C000900002021-07-27 2:34PM EDT90.000.400.000.000.00-2025.00%
VFC210730C000950002021-07-27 3:36PM EDT95.000.130.000.000.00-32025.00%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC210730P000650002021-07-27 3:24PM EDT65.000.130.000.000.00-4050.00%
VFC210730P000700002021-07-27 3:35PM EDT70.000.050.000.000.00-31050.00%
VFC210730P000720002021-07-27 12:12PM EDT72.000.120.000.000.00-1050.00%
VFC210730P000725002021-07-23 1:18PM EDT72.500.250.000.000.00-23025.00%
VFC210730P000730002021-07-19 3:36PM EDT73.001.500.000.000.00--025.00%
VFC210730P000735002021-07-20 11:51AM EDT73.500.750.000.000.00-4025.00%
VFC210730P000740002021-07-27 12:03PM EDT74.000.300.000.000.00-6025.00%
VFC210730P000745002021-07-27 10:00AM EDT74.500.260.000.000.00-20025.00%
VFC210730P000750002021-07-27 10:28AM EDT75.000.250.000.000.00-10025.00%
VFC210730P000755002021-07-23 2:06PM EDT75.500.400.000.000.00-2025.00%
VFC210730P000760002021-07-26 10:00AM EDT76.000.510.000.000.00-1025.00%
VFC210730P000765002021-07-21 9:30AM EDT76.501.200.000.000.00-1025.00%
VFC210730P000770002021-07-27 12:38PM EDT77.000.550.000.000.00-600025.00%
VFC210730P000775002021-07-27 3:43PM EDT77.500.500.000.000.00-1025.00%
VFC210730P000780002021-07-26 3:08PM EDT78.000.650.000.000.00-542025.00%
VFC210730P000785002021-07-27 12:03PM EDT78.500.840.000.000.00-6012.50%
VFC210730P000790002021-07-26 10:43AM EDT79.001.000.000.000.00-2012.50%
VFC210730P000795002021-07-26 3:19PM EDT79.501.000.000.000.00-2,643012.50%
VFC210730P000800002021-07-27 9:30AM EDT80.001.220.000.000.00-1012.50%
VFC210730P000805002021-07-27 12:56PM EDT80.501.350.000.000.00-25012.50%
VFC210730P000810002021-07-26 12:39PM EDT81.001.450.000.000.00-25106.25%
VFC210730P000815002021-07-27 9:30AM EDT81.501.690.000.000.00-106.25%
VFC210730P000820002021-07-26 11:18AM EDT82.002.000.000.000.00-18206.25%
VFC210730P000825002021-07-27 10:00AM EDT82.502.100.000.000.00-303.13%
VFC210730P000830002021-07-27 1:26PM EDT83.002.450.000.000.00-201.56%
VFC210730P000835002021-07-26 12:16PM EDT83.502.750.000.000.00-1100.00%
VFC210730P000840002021-07-23 3:54PM EDT84.002.900.000.000.00-2500.00%
VFC210730P000845002021-07-27 1:29PM EDT84.503.200.000.000.00-1700.00%
VFC210730P000850002021-07-02 3:58PM EDT85.003.100.000.000.00-700.00%
VFC210730P000860002021-07-27 9:30AM EDT86.003.800.000.000.00-100.00%