NYSE - Nasdaq Real Time Price • USD
V.F. Corporation (VFC)
As of 2:51 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240426C00005000 | 3/15/2024 3:26 PM | 5 | 9.78 | 6.60 | 7.30 | 0.00 | 0.00% | 5 | 3 | 0.00% |
| VFC240426C00010000 | 4/19/2024 7:41 PM | 10 | 2.78 | 2.49 | 2.60 | 0.00 | 0.00% | 7 | 5 | 178.13% |
| VFC240426C00011500 | 4/16/2024 3:39 PM | 11.5 | 1.02 | 1.05 | 1.19 | 0.00 | 0.00% | 4 | 24 | 97.66% |
| VFC240426C00012000 | 4/25/2024 4:08 PM | 12 | 0.53 | 0.56 | 0.59 | -0.53 | -50.00% | 21 | 293 | 45.31% |
| VFC240426C00012500 | 4/25/2024 5:36 PM | 12.5 | 0.17 | 0.16 | 0.19 | -0.39 | -69.64% | 184 | 1,710 | 40.63% |
| VFC240426C00013000 | 4/25/2024 6:11 PM | 13 | 0.03 | 0.01 | 0.03 | -0.18 | -85.71% | 87 | 5,742 | 42.19% |
| VFC240426C00013500 | 4/25/2024 6:32 PM | 13.5 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 25 | 925 | 65.63% |
| VFC240426C00014000 | 4/24/2024 2:05 PM | 14 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 742 | 128.13% |
| VFC240426C00014500 | 4/22/2024 1:45 PM | 14.5 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 375 | 146.88% |
| VFC240426C00015000 | 4/23/2024 6:35 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 317 | 106.25% |
| VFC240426C00015500 | 4/22/2024 7:45 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 133 | 125.00% |
| VFC240426C00016000 | 4/23/2024 5:44 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 94 | 171 | 137.50% |
| VFC240426C00016500 | 4/12/2024 4:50 PM | 16.5 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 91 | 243.75% |
| VFC240426C00017000 | 4/19/2024 2:02 PM | 17 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 122 | 264.06% |
| VFC240426C00017500 | 4/16/2024 5:37 PM | 17.5 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 59 | 187.50% |
| VFC240426C00018000 | 4/9/2024 5:53 PM | 18 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 45 | 300.00% |
| VFC240426C00018500 | 3/28/2024 2:23 PM | 18.5 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 9 | 317.19% |
| VFC240426C00019000 | 3/18/2024 1:33 PM | 19 | 0.07 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 3 | 339.06% |
| VFC240426C00019500 | 4/2/2024 4:51 PM | 19.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 33 | 350.00% |
| VFC240426C00020500 | 4/19/2024 4:03 PM | 20.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 315.63% |
| VFC240426C00021500 | 3/11/2024 2:13 PM | 21.5 | 0.09 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 1 | 412.50% |
| VFC240426C00022500 | 3/18/2024 1:46 PM | 22.5 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 1 | 440.63% |
| VFC240426C00023000 | 3/25/2024 4:09 PM | 23 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 446.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240426P00010000 | 4/24/2024 1:54 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 60 | 137.50% |
| VFC240426P00010500 | 4/15/2024 7:18 PM | 10.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 41 | 112.50% |
| VFC240426P00011000 | 4/22/2024 3:51 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 74 | 87.50% |
| VFC240426P00011500 | 4/22/2024 7:36 PM | 11.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 511 | 68.75% |
| VFC240426P00012000 | 4/25/2024 4:59 PM | 12 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 8,502 | 48.44% |
| VFC240426P00012500 | 4/25/2024 5:59 PM | 12.5 | 0.10 | 0.09 | 0.12 | 0.06 | 150.00% | 134 | 639 | 41.80% |
| VFC240426P00013000 | 4/25/2024 5:24 PM | 13 | 0.41 | 0.44 | 0.46 | 0.28 | 215.38% | 24 | 2,002 | 44.53% |
| VFC240426P00013500 | 4/25/2024 5:38 PM | 13.5 | 0.97 | 0.30 | 0.96 | 0.47 | 94.00% | 6 | 773 | 75.00% |
| VFC240426P00014000 | 4/25/2024 2:37 PM | 14 | 1.69 | 1.42 | 1.71 | 0.65 | 62.50% | 12 | 159 | 153.91% |
| VFC240426P00014500 | 4/25/2024 2:30 PM | 14.5 | 2.10 | 1.72 | 1.96 | 0.43 | 25.75% | 1 | 9 | 126.56% |
| VFC240426P00015000 | 4/15/2024 3:06 PM | 15 | 2.85 | 2.03 | 2.50 | 0.00 | 0.00% | 6 | 0 | 178.13% |
| VFC240426P00015500 | 4/2/2024 2:46 PM | 15.5 | 1.40 | 2.90 | 2.95 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VFC240426P00016000 | 4/17/2024 7:41 PM | 16 | 3.72 | 3.40 | 3.50 | 0.00 | 0.00% | 6 | 0 | 178.13% |
| VFC240426P00016500 | 4/12/2024 3:44 PM | 16.5 | 4.01 | 3.90 | 4.30 | 0.00 | 0.00% | 1 | 0 | 302.34% |
| VFC240426P00017000 | 4/1/2024 1:50 PM | 17 | 1.89 | 4.40 | 5.30 | 0.00 | 0.00% | 1 | 0 | 429.69% |
| VFC240426P00017500 | 3/28/2024 2:14 PM | 17.5 | 2.30 | 4.90 | 4.95 | 0.00 | 0.00% | 1 | 0 | 100.00% |
| VFC240426P00018000 | 3/28/2024 6:58 PM | 18 | 2.68 | 5.40 | 6.10 | 0.00 | 0.00% | 5 | 0 | 436.72% |
| VFC240426P00018500 | 3/13/2024 4:06 PM | 18.5 | 2.94 | 6.30 | 6.90 | 0.00 | 0.00% | - | 0 | 588.67% |
Related Tickers
HBI Hanesbrands Inc.
4.4550
-8.33%
KTB Kontoor Brands, Inc.
61.75
-0.18%
PVH PVH Corp.
110.59
-2.02%
UA Under Armour, Inc.
6.49
-1.89%
GOOS Canada Goose Holdings Inc.
11.09
-3.61%
UAA Under Armour, Inc.
6.71
-2.12%
RL Ralph Lauren Corporation
166.45
-1.05%
LEVI Levi Strauss & Co.
21.02
-2.55%
COLM Columbia Sportswear Company
79.32
-0.58%
FIGS FIGS, Inc.
4.8000
-0.41%