Canada Markets closed

V.F. Corporation (VFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.78-0.65 (-1.78%)
At close: 04:00PM EDT
36.06 +0.28 (+0.78%)
After hours: 07:35PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC221118C000350002022-08-02 3:58PM EDT35.0010.0911.7013.700.00-14232.18%
VFC221118C000375002022-07-06 12:22PM EDT37.508.608.408.600.00--1167.43%
VFC221118C000400002022-08-09 9:30AM EDT40.006.718.308.500.00-211180.62%
VFC221118C000450002022-08-11 10:41AM EDT45.004.904.604.80+0.90+22.50%788138.60%
VFC221118C000475002022-08-10 2:00PM EDT47.502.853.103.40+0.94+49.21%1473121.92%
VFC221118C000500002022-08-11 12:30PM EDT50.002.102.052.25+0.76+56.72%9196108.84%
VFC221118C000525002022-08-11 11:33AM EDT52.501.321.251.40+0.37+38.95%717197.66%
VFC221118C000550002022-08-11 10:21AM EDT55.000.850.700.85+0.40+88.89%1426288.96%
VFC221118C000575002022-08-11 10:18AM EDT57.500.480.400.50+0.23+92.00%16582.91%
VFC221118C000600002022-08-11 1:58PM EDT60.000.230.200.30+0.02+9.52%514678.03%
VFC221118C000625002022-07-20 10:10AM EDT62.500.340.000.250.00--2273.24%
VFC221118C000650002022-07-19 2:22PM EDT65.000.200.000.250.00--3577.34%
VFC221118C000700002022-08-10 3:36PM EDT70.000.750.000.60+0.57+316.67%12898.44%
VFC221118C000750002022-07-14 10:11AM EDT75.000.150.000.600.00--12105.96%
VFC221118C000800002022-07-15 9:30AM EDT80.000.010.001.050.00--30125.59%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC221118P000250002022-07-08 10:11AM EDT25.000.380.000.350.00--759.18%
VFC221118P000300002022-08-09 11:13AM EDT30.000.260.050.300.00-11139.06%
VFC221118P000325002022-07-13 3:24PM EDT32.500.700.250.350.00--1727.05%
VFC221118P000350002022-08-11 9:44AM EDT35.000.520.400.50-0.18-25.71%3519915.19%
VFC221118P000375002022-08-10 9:52AM EDT37.500.870.700.80+0.01+1.16%101490.00%
VFC221118P000400002022-08-09 10:17AM EDT40.001.651.001.150.00-11220.00%
VFC221118P000425002022-08-10 11:42AM EDT42.501.851.551.65-0.29-13.55%3600.00%
VFC221118P000450002022-08-11 10:10AM EDT45.002.302.352.50-1.04-31.14%21880.00%
VFC221118P000475002022-08-10 3:48PM EDT47.504.003.303.60-0.90-18.37%101730.00%
VFC221118P000500002022-08-09 2:20PM EDT50.006.504.705.000.00-12870.00%
VFC221118P000525002022-07-29 12:07PM EDT52.508.706.406.600.00--2340.00%
VFC221118P000550002022-07-28 2:05PM EDT55.008.208.408.600.00--400.00%
VFC221118P000575002022-07-12 10:44AM EDT57.5012.4511.1011.500.00--530.00%
VFC221118P000600002022-07-27 11:20AM EDT60.0014.7212.8013.200.00--2300.00%
VFC221118P000650002022-07-29 1:31PM EDT65.0020.9117.7018.000.00--3780.00%