V.F. Corporation (VFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:12.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510C00012500 | 2024-05-10 1:47PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.16 | -88.89% | 230 | 442 | 25.78% |
| VFC240517C00012500 | 2024-05-10 1:50PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.29 | -0.14 | -33.33% | 292 | 1,195 | 45.70% |
| VFC240524C00012500 | 2024-05-10 1:32PM EDT | 2024-05-24 | 0.81 | 0.76 | 0.80 | -0.09 | -10.00% | 7 | 114 | 82.23% |
| VFC240531C00012500 | 2024-05-10 1:03PM EDT | 2024-05-31 | 0.85 | 0.82 | 0.85 | +0.02 | +2.41% | 1 | 722 | 72.46% |
| VFC240607C00012500 | 2024-05-09 1:00PM EDT | 2024-06-07 | 1.03 | 0.88 | 0.92 | 0.00 | - | 12 | 14 | 67.77% |
| VFC240614C00012500 | 2024-05-09 11:37AM EDT | 2024-06-14 | 1.09 | 0.92 | 0.95 | 0.00 | - | 1 | 1 | 63.09% |
| VFC240621C00012500 | 2024-05-10 12:52PM EDT | 2024-06-21 | 1.07 | 1.03 | 1.05 | -0.04 | -3.60% | 117 | 2,085 | 63.87% |
| VFC240816C00012500 | 2024-05-09 12:57PM EDT | 2024-08-16 | 1.51 | 1.44 | 1.49 | -0.09 | -5.63% | 12 | 3,253 | 58.69% |
| VFC241115C00012500 | 2024-05-09 10:39AM EDT | 2024-11-15 | 1.98 | 1.95 | 1.99 | -0.18 | -8.33% | 10 | 71 | 56.64% |
| VFC250117C00012500 | 2024-05-09 11:53AM EDT | 2025-01-17 | 2.33 | 2.18 | 2.22 | 0.00 | - | 51 | 1,870 | 54.79% |
| VFC250321C00012500 | 2024-05-10 10:31AM EDT | 2025-03-21 | 2.72 | 2.37 | 2.51 | +0.07 | +2.64% | 2 | 584 | 54.39% |
| VFC250919C00012500 | 2024-04-29 9:39AM EDT | 2025-09-19 | 3.40 | 3.10 | 3.25 | -0.15 | -4.23% | 3 | 11 | 56.54% |
| VFC260116C00012500 | 2024-05-10 1:17PM EDT | 2026-01-16 | 3.60 | 3.50 | 3.60 | -0.10 | -2.70% | 4 | 435 | 56.96% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510P00012500 | 2024-05-10 1:22PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.10 | +0.02 | +40.00% | 120 | 1,674 | 12.50% |
| VFC240517P00012500 | 2024-05-10 1:00PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.35 | +0.11 | +47.83% | 124 | 27,307 | 40.82% |
| VFC240524P00012500 | 2024-05-10 12:31PM EDT | 2024-05-24 | 0.82 | 0.81 | 0.85 | 0.00 | - | 3 | 889 | 77.73% |
| VFC240531P00012500 | 2024-05-09 1:22PM EDT | 2024-05-31 | 0.86 | 0.86 | 0.90 | +0.05 | +6.17% | 2 | 1,034 | 68.26% |
| VFC240607P00012500 | 2024-05-09 3:53PM EDT | 2024-06-07 | 0.80 | 0.91 | 0.95 | 0.00 | - | 1 | 4 | 63.09% |
| VFC240614P00012500 | 2024-05-06 2:56PM EDT | 2024-06-14 | 0.96 | 1.00 | 1.03 | 0.00 | - | 6 | 6 | 62.11% |
| VFC240621P00012500 | 2024-05-10 1:49PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.13 | +0.17 | +18.28% | 461 | 20,711 | 62.70% |
| VFC240628P00012500 | 2024-05-10 1:17PM EDT | 2024-06-28 | 1.12 | 1.11 | 1.14 | +0.06 | +5.66% | 308 | 207 | 58.69% |
| VFC240816P00012500 | 2024-05-10 1:47PM EDT | 2024-08-16 | 1.46 | 1.43 | 1.49 | +0.11 | +8.15% | 34 | 5,162 | 54.79% |
| VFC241115P00012500 | 2024-05-09 1:15PM EDT | 2024-11-15 | 1.77 | 1.84 | 1.88 | 0.00 | - | 194 | 2,022 | 50.88% |
| VFC250117P00012500 | 2024-05-09 3:57PM EDT | 2025-01-17 | 1.99 | 2.02 | 2.08 | +0.05 | +2.58% | 1 | 23,090 | 49.51% |
| VFC250321P00012500 | 2024-05-09 12:34PM EDT | 2025-03-21 | 2.19 | 2.24 | 2.36 | 0.00 | - | 126 | 430 | 50.49% |
| VFC250919P00012500 | 2024-05-06 2:51PM EDT | 2025-09-19 | 2.70 | 2.76 | 2.85 | 0.00 | - | 1 | 7 | 48.98% |
| VFC260116P00012500 | 2024-05-06 2:17PM EDT | 2026-01-16 | 3.00 | 3.00 | 3.15 | 0.00 | - | 1 | 931 | 48.85% |
© 2024 Yahoo. All rights reserved.