Advertisement
U.S. markets close in 1 hour 52 minutes

V.F. Corporation (VFC)

NYSE - Nasdaq Real Time Price. Currency in USD
15.39+0.30 (+1.95%)
As of 02:08PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC240328C000110002024-03-26 9:32AM EDT11.003.704.354.450.00-1030312.50%
VFC240328C000125002024-03-22 2:25PM EDT12.501.602.732.920.00-2010239.06%
VFC240328C000130002024-03-28 11:10AM EDT13.002.272.342.47+1.26+124.75%17181.25%
VFC240328C000135002024-03-27 11:34AM EDT13.501.301.811.930.00-1024175.00%
VFC240328C000140002024-03-27 3:55PM EDT14.001.121.341.460.00-5171106.25%
VFC240328C000145002024-03-28 12:34PM EDT14.500.880.850.92+0.31+54.39%1041,42290.63%
VFC240328C000150002024-03-28 12:52PM EDT15.000.370.360.41+0.19+105.56%2881,45044.53%
VFC240328C000155002024-03-28 1:41PM EDT15.500.020.000.04-0.01-33.33%6945726.56%
VFC240328C000160002024-03-28 11:52AM EDT16.000.020.000.020.00-1234056.25%
VFC240328C000165002024-03-28 11:17AM EDT16.500.030.000.04-0.01-25.00%167487.50%
VFC240328C000170002024-03-27 10:53AM EDT17.000.020.000.040.00-158115.63%
VFC240328C000175002024-03-27 12:36PM EDT17.500.020.000.010.00-5249112.50%
VFC240328C000180002024-03-26 2:26PM EDT18.000.010.000.010.00-2200131.25%
VFC240328C000185002024-03-25 2:00PM EDT18.500.010.000.010.00-136150.00%
VFC240328C000190002024-03-26 12:44PM EDT19.000.010.000.010.00-263175.00%
VFC240328C000195002024-03-11 9:34AM EDT19.500.070.000.230.00-1112329.69%
VFC240328C000200002024-03-28 1:17PM EDT20.000.190.000.17+0.15+375.00%323329.69%
VFC240328C000205002024-03-12 12:03PM EDT20.500.020.000.200.00-11365.63%
VFC240328C000210002024-02-21 3:04PM EDT21.000.080.000.270.00-23417.19%
VFC240328C000215002024-02-28 11:28AM EDT21.500.050.000.250.00-8027431.25%
VFC240328C000220002024-02-15 11:49AM EDT22.000.130.000.270.00-37460.94%
VFC240328C000230002024-02-27 1:45PM EDT23.000.010.000.190.00--4465.63%
VFC240328C000240002024-02-27 1:41PM EDT24.000.010.000.010.00-16325.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC240328P000100002024-03-04 10:34AM EDT10.000.350.000.020.00-11362.50%
VFC240328P000110002024-03-20 12:00PM EDT11.000.020.000.010.00-13262.50%
VFC240328P000115002024-03-15 9:30AM EDT11.500.010.000.010.00-112237.50%
VFC240328P000120002024-03-22 1:10PM EDT12.000.110.000.010.00-139200.00%
VFC240328P000125002024-03-27 1:33PM EDT12.500.020.000.270.00-1034331.25%
VFC240328P000130002024-03-28 10:07AM EDT13.000.010.000.200.00-1488260.16%
VFC240328P000135002024-03-27 3:17PM EDT13.500.020.000.210.00-13337218.75%
VFC240328P000140002024-03-27 3:48PM EDT14.000.010.000.100.00-92987139.06%
VFC240328P000145002024-03-28 11:15AM EDT14.500.010.000.03-0.02-66.67%1176973.44%
VFC240328P000150002024-03-28 1:31PM EDT15.000.010.000.20-0.09-90.00%72826277.34%
VFC240328P000155002024-03-28 12:17PM EDT15.500.150.120.16-0.53-77.94%92128.13%
VFC240328P000160002024-03-28 10:12AM EDT16.000.740.580.71-0.81-52.26%45663.28%
VFC240328P000165002024-03-28 10:19AM EDT16.501.211.011.18-0.74-37.95%117118.75%
VFC240328P000170002024-03-28 12:17PM EDT17.001.631.451.66-0.70-30.04%10139.06%
VFC240328P000175002024-03-28 10:14AM EDT17.502.201.952.19-0.63-22.26%11190.63%
VFC240328P000180002024-03-05 11:08AM EDT18.002.512.572.670.00-10131.25%
VFC240328P000185002024-03-28 11:37AM EDT18.503.102.723.40+0.26+9.15%20364.84%
VFC240328P000190002024-02-12 4:01PM EDT19.002.313.404.450.00-13407.81%