V.F. Corporation (VFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510C00010000 | 2024-04-11 12:01PM EDT | 10.00 | 3.37 | 2.07 | 2.84 | 0.00 | - | - | 15 | 165.63% |
| VFC240510C00010500 | 2024-05-03 2:56PM EDT | 10.50 | 2.06 | 1.10 | 2.52 | 0.00 | - | 2 | 2 | 207.03% |
| VFC240510C00011000 | 2024-05-03 2:53PM EDT | 11.00 | 1.56 | 1.61 | 2.29 | 0.00 | - | 3 | 10 | 153.13% |
| VFC240510C00011500 | 2024-05-02 3:46PM EDT | 11.50 | 1.12 | 1.24 | 1.35 | 0.00 | - | 1 | 351 | 67.19% |
| VFC240510C00012000 | 2024-05-03 10:23AM EDT | 12.00 | 0.84 | 0.60 | 0.84 | 0.00 | - | 2 | 157 | 61.33% |
| VFC240510C00012500 | 2024-05-06 12:22PM EDT | 12.50 | 0.34 | 0.39 | 0.45 | -0.01 | -2.86% | 78 | 381 | 50.00% |
| VFC240510C00013000 | 2024-05-06 3:59PM EDT | 13.00 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 6,428 | 7,298 | 48.05% |
| VFC240510C00013500 | 2024-05-06 3:58PM EDT | 13.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 158 | 436 | 50.00% |
| VFC240510C00014000 | 2024-05-06 1:15PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 582 | 53.13% |
| VFC240510C00014500 | 2024-05-06 11:48AM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 64.06% |
| VFC240510C00015000 | 2024-05-06 1:37PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,078 | 6,119 | 68.75% |
| VFC240510C00015500 | 2024-05-06 11:04AM EDT | 15.50 | 0.04 | 0.00 | 0.01 | -0.02 | -33.33% | 1 | 36 | 81.25% |
| VFC240510C00016000 | 2024-04-29 11:41AM EDT | 16.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 46 | 93.75% |
| VFC240510C00016500 | 2024-04-10 1:24PM EDT | 16.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 12 | 18 | 131.25% |
| VFC240510C00017000 | 2024-05-02 12:07PM EDT | 17.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 112.50% |
| VFC240510C00017500 | 2024-04-08 3:50PM EDT | 17.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 125.00% |
| VFC240510C00018000 | 2024-04-01 9:59AM EDT | 18.00 | 0.23 | 0.00 | 0.16 | 0.00 | - | - | 3 | 207.81% |
| VFC240510C00018500 | 2024-04-01 11:17AM EDT | 18.50 | 0.15 | 0.00 | 0.16 | 0.00 | - | - | 1 | 220.31% |
| VFC240510C00019000 | 2024-04-01 3:52PM EDT | 19.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 4 | 231.25% |
| VFC240510C00020000 | 2024-04-02 11:39AM EDT | 20.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 10 | 254.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510P00009500 | 2024-04-17 2:56PM EDT | 9.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 400 | 400 | 125.00% |
| VFC240510P00010000 | 2024-05-01 10:53AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 103.13% |
| VFC240510P00010500 | 2024-04-29 12:25PM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 352 | 84.38% |
| VFC240510P00011000 | 2024-05-06 1:15PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 194 | 75.00% |
| VFC240510P00011500 | 2024-05-06 12:55PM EDT | 11.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 590 | 64.06% |
| VFC240510P00012000 | 2024-05-06 3:52PM EDT | 12.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 18 | 274 | 53.13% |
| VFC240510P00012500 | 2024-05-06 3:02PM EDT | 12.50 | 0.16 | 0.12 | 0.14 | -0.06 | -27.27% | 261 | 1,517 | 47.66% |
| VFC240510P00013000 | 2024-05-06 12:55PM EDT | 13.00 | 0.43 | 0.35 | 0.57 | -0.08 | -15.69% | 13 | 387 | 61.72% |
| VFC240510P00013500 | 2024-05-06 10:55AM EDT | 13.50 | 0.90 | 0.74 | 0.97 | +0.11 | +13.92% | 1 | 181 | 70.31% |
| VFC240510P00014000 | 2024-05-03 3:29PM EDT | 14.00 | 1.43 | 1.18 | 1.27 | 0.00 | - | 2 | 78 | 66.41% |
| VFC240510P00014500 | 2024-05-03 3:30PM EDT | 14.50 | 1.90 | 1.60 | 2.15 | 0.00 | - | 3 | 18 | 121.88% |
| VFC240510P00015000 | 2024-05-01 12:18PM EDT | 15.00 | 2.82 | 2.09 | 2.33 | 0.00 | - | 1 | 8 | 126.56% |
| VFC240510P00016000 | 2024-05-03 3:30PM EDT | 16.00 | 3.42 | 2.62 | 4.95 | 0.00 | - | 1 | 1 | 285.94% |
| VFC240510P00017500 | 2024-04-17 3:34PM EDT | 17.50 | 5.10 | 4.20 | 5.70 | 0.00 | - | 1 | 89 | 251.17% |
© 2024 Yahoo. All rights reserved.