V.F. Corporation (VFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510C00010000 | 2024-04-11 12:01PM EDT | 2024-05-10 | 3.37 | 1.91 | 2.96 | 0.00 | - | - | 15 | 328.13% |
| VFC240517C00010000 | 2024-05-01 2:19PM EDT | 2024-05-17 | 2.27 | 2.68 | 2.82 | 0.00 | - | 50 | 159 | 84.38% |
| VFC240524C00010000 | 2024-04-12 10:19AM EDT | 2024-05-24 | 2.62 | 2.76 | 2.88 | 0.00 | - | 4 | 4 | 87.50% |
| VFC240621C00010000 | 2024-05-09 10:30AM EDT | 2024-06-21 | 2.90 | 2.37 | 3.75 | -0.15 | -4.92% | 1 | 240 | 79.88% |
| VFC240816C00010000 | 2024-05-09 2:31PM EDT | 2024-08-16 | 3.12 | 2.45 | 4.25 | +0.03 | +0.97% | 2 | 177 | 69.63% |
| VFC241115C00010000 | 2024-05-07 9:43AM EDT | 2024-11-15 | 3.70 | 3.30 | 4.85 | 0.00 | - | 32 | 242 | 76.76% |
| VFC250117C00010000 | 2024-05-09 11:25AM EDT | 2025-01-17 | 3.75 | 3.65 | 4.45 | +0.11 | +3.02% | 1 | 738 | 65.82% |
| VFC250321C00010000 | 2024-05-09 3:53PM EDT | 2025-03-21 | 3.90 | 2.37 | 4.10 | +0.15 | +4.00% | 1 | 112 | 60.25% |
| VFC250919C00010000 | 2024-05-03 3:21PM EDT | 2025-09-19 | 4.52 | 2.80 | 4.65 | 0.00 | - | 1 | 77 | 59.86% |
| VFC260116C00010000 | 2024-05-09 3:32PM EDT | 2026-01-16 | 4.80 | 4.80 | 5.30 | -0.20 | -4.00% | 2 | 543 | 61.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510P00010000 | 2024-05-01 10:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 143.75% |
| VFC240517P00010000 | 2024-05-09 1:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 8 | 1,322 | 107.81% |
| VFC240524P00010000 | 2024-05-07 11:31AM EDT | 2024-05-24 | 0.07 | 0.07 | 0.10 | 0.00 | - | 63 | 138 | 85.94% |
| VFC240531P00010000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | 0.00 | - | 2 | 136 | 76.95% |
| VFC240607P00010000 | 2024-05-08 10:22AM EDT | 2024-06-07 | 0.17 | 0.11 | 0.14 | 0.00 | - | 50 | 54 | 69.92% |
| VFC240614P00010000 | 2024-05-09 11:52AM EDT | 2024-06-14 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 9 | 7 | 67.77% |
| VFC240621P00010000 | 2024-05-09 1:37PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.19 | 0.00 | - | 25 | 17,876 | 65.04% |
| VFC240628P00010000 | 2024-05-09 9:58AM EDT | 2024-06-28 | 0.23 | 0.18 | 0.33 | 0.00 | - | 10 | - | 67.38% |
| VFC240816P00010000 | 2024-05-09 1:19PM EDT | 2024-08-16 | 0.44 | 0.40 | 0.46 | -0.02 | -4.35% | 27 | 2,426 | 58.98% |
| VFC241115P00010000 | 2024-05-09 1:10PM EDT | 2024-11-15 | 0.75 | 0.71 | 0.76 | -0.02 | -2.60% | 10 | 2,934 | 54.79% |
| VFC250117P00010000 | 2024-05-09 12:59PM EDT | 2025-01-17 | 0.91 | 0.89 | 0.92 | -0.09 | -9.00% | 136 | 42,128 | 52.98% |
| VFC250321P00010000 | 2024-05-08 10:01AM EDT | 2025-03-21 | 1.17 | 1.06 | 1.25 | 0.00 | - | 1 | 40,889 | 54.39% |
| VFC250919P00010000 | 2024-04-16 1:37PM EDT | 2025-09-19 | 1.68 | 1.45 | 2.16 | 0.00 | - | 10 | 47 | 57.42% |
| VFC260116P00010000 | 2024-05-06 2:17PM EDT | 2026-01-16 | 1.85 | 1.76 | 1.94 | 0.00 | - | 1 | 391 | 52.47% |
© 2024 Yahoo. All rights reserved.