NYSE - Nasdaq Real Time Price • USD
V.F. Corporation (VFC)
As of 2:37 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 | 2.60 | 2.78 | 0.00 | 0.00% | 7 | 5 | 281.25% |
| VFC240426C00011500 | 4/16/2024 3:39 PM | 11.5 | 1.02 | 0.64 | 1.27 | 0.00 | 0.00% | 4 | 24 | 131.25% |
| VFC240426C00012000 | 4/26/2024 1:30 PM | 12 | 1.05 | 0.69 | 0.89 | 0.37 | 54.41% | 3 | 304 | 103.13% |
| VFC240426C00012500 | 4/26/2024 3:48 PM | 12.5 | 0.38 | 0.21 | 0.40 | 0.21 | 123.53% | 182 | 1,841 | 57.81% |
| VFC240426C00013000 | 4/26/2024 5:18 PM | 13 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 62 | 5,706 | 42.97% |
| VFC240426C00013500 | 4/26/2024 4:58 PM | 13.5 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 89 | 905 | 73.44% |
| VFC240426C00014000 | 4/26/2024 4:52 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 742 | 87.50% |
| VFC240426C00014500 | 4/22/2024 1:45 PM | 14.5 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 375 | 170.31% |
| VFC240426C00015000 | 4/23/2024 6:35 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 317 | 137.50% |
| VFC240426C00015500 | 4/26/2024 2:02 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 133 | 162.50% |
| VFC240426C00016000 | 4/23/2024 5:44 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 94 | 171 | 187.50% |
| VFC240426C00016500 | 4/12/2024 4:50 PM | 16.5 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 91 | 589.06% |
| VFC240426C00017000 | 4/19/2024 2:02 PM | 17 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 122 | 626.56% |
| VFC240426C00017500 | 4/16/2024 5:37 PM | 17.5 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 59 | 250.00% |
| VFC240426C00018000 | 4/9/2024 5:53 PM | 18 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 45 | 412.50% |
| VFC240426C00018500 | 3/28/2024 2:23 PM | 18.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 9 | 50.00% |
| VFC240426C00019000 | 3/18/2024 1:33 PM | 19 | 0.07 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 3 | 465.63% |
| VFC240426C00019500 | 4/2/2024 4:51 PM | 19.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 33 | 481.25% |
| VFC240426C00020500 | 4/19/2024 4:03 PM | 20.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 437.50% |
| VFC240426C00021500 | 3/11/2024 2:13 PM | 21.5 | 0.09 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 1 | 571.88% |
| VFC240426C00022500 | 3/18/2024 1:46 PM | 22.5 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 1 | 609.38% |
| VFC240426C00023000 | 3/25/2024 4:09 PM | 23 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 620.31% |
| 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 | 200.00% |
| VFC240426P00010500 | 4/15/2024 7:18 PM | 10.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 41 | 50.00% |
| VFC240426P00011000 | 4/22/2024 3:51 PM | 11 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 12 | 74 | 150.00% |
| VFC240426P00011500 | 4/22/2024 7:36 PM | 11.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 511 | 109.38% |
| VFC240426P00012000 | 4/25/2024 7:58 PM | 12 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 9 | 8,496 | 71.88% |
| VFC240426P00012500 | 4/26/2024 5:45 PM | 12.5 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 21 | 687 | 42.19% |
| VFC240426P00013000 | 4/26/2024 6:10 PM | 13 | 0.24 | 0.22 | 0.31 | -0.16 | -40.00% | 214 | 1,987 | 55.47% |
| VFC240426P00013500 | 4/26/2024 6:06 PM | 13.5 | 0.77 | 0.72 | 1.02 | -0.43 | -35.83% | 25 | 420 | 138.28% |
| VFC240426P00014000 | 4/26/2024 6:04 PM | 14 | 1.22 | 1.01 | 1.46 | -0.47 | -27.81% | 13 | 143 | 232.81% |
| VFC240426P00014500 | 4/25/2024 2:30 PM | 14.5 | 2.10 | 1.66 | 1.97 | 0.00 | 0.00% | 1 | 10 | 189.06% |
| VFC240426P00015000 | 4/15/2024 3:06 PM | 15 | 2.85 | 2.16 | 2.30 | 0.00 | 0.00% | 6 | 0 | 209.38% |
| VFC240426P00015500 | 4/2/2024 2:46 PM | 15.5 | 1.40 | 2.69 | 3.80 | 0.00 | 0.00% | 1 | 0 | 503.91% |
| VFC240426P00016000 | 4/17/2024 7:41 PM | 16 | 3.72 | 3.20 | 3.35 | 0.00 | 0.00% | 6 | 0 | 231.25% |
| VFC240426P00016500 | 4/12/2024 3:44 PM | 16.5 | 4.01 | 3.70 | 4.90 | 0.00 | 0.00% | 1 | 0 | 610.94% |
| VFC240426P00017000 | 4/1/2024 1:50 PM | 17 | 1.89 | 4.20 | 4.30 | 0.00 | 0.00% | 1 | 0 | 321.88% |
| VFC240426P00017500 | 3/28/2024 2:14 PM | 17.5 | 2.30 | 3.95 | 4.80 | 0.00 | 0.00% | 1 | 0 | 346.88% |
| VFC240426P00018000 | 3/28/2024 6:58 PM | 18 | 2.68 | 4.30 | 5.90 | 0.00 | 0.00% | 5 | 0 | 765.63% |
| VFC240426P00018500 | 3/13/2024 4:06 PM | 18.5 | 2.94 | 6.30 | 6.90 | 0.00 | 0.00% | - | 0 | 889.06% |
Related Tickers
HBI Hanesbrands Inc.
4.5200
+1.12%
PVH PVH Corp.
112.11
+1.19%
KTB Kontoor Brands, Inc.
62.50
+1.13%
UA Under Armour, Inc.
6.57
+1.31%
GOOS Canada Goose Holdings Inc.
11.28
+1.26%
LEVI Levi Strauss & Co.
21.16
+0.33%
UAA Under Armour, Inc.
6.81
+1.72%
RL Ralph Lauren Corporation
166.10
-0.50%
COLM Columbia Sportswear Company
79.63
+0.78%
FIGS FIGS, Inc.
4.9250
+2.39%