NYSE - Nasdaq Real Time Price • USD
V.F. Corporation (VFC)
As of 11:21 AM 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 | 2.81 | 3.25 | 0.00 | 0.00% | 7 | 5 | 207.03% |
| VFC240426C00011500 | 4/16/2024 3:39 PM | 11.5 | 1.02 | 1.34 | 1.44 | 0.00 | 0.00% | 4 | 24 | 53.13% |
| VFC240426C00012000 | 4/22/2024 2:07 PM | 12 | 0.84 | 0.81 | 0.89 | 0.00 | 0.00% | 25 | 299 | 37.50% |
| VFC240426C00012500 | 4/22/2024 7:43 PM | 12.5 | 0.49 | 0.47 | 0.50 | 0.00 | 0.00% | 49 | 1,724 | 50.00% |
| VFC240426C00013000 | 4/23/2024 3:02 PM | 13 | 0.18 | 0.16 | 0.18 | -0.05 | -21.74% | 62 | 9,548 | 43.36% |
| VFC240426C00013500 | 4/23/2024 2:40 PM | 13.5 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 200 | 962 | 46.88% |
| VFC240426C00014000 | 4/23/2024 2:17 PM | 14 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 5 | 752 | 51.56% |
| VFC240426C00014500 | 4/22/2024 1:45 PM | 14.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 375 | 64.06% |
| VFC240426C00015000 | 4/19/2024 7:48 PM | 15 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 326 | 65.63% |
| VFC240426C00015500 | 4/22/2024 7:45 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 133 | 78.13% |
| VFC240426C00016000 | 4/23/2024 2:54 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 93 | 220 | 90.63% |
| VFC240426C00016500 | 4/12/2024 4:50 PM | 16.5 | 0.03 | 0.00 | 0.16 | 0.00 | 0.00% | 10 | 91 | 162.50% |
| VFC240426C00017000 | 4/19/2024 2:02 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 122 | 112.50% |
| VFC240426C00017500 | 4/16/2024 5:37 PM | 17.5 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 59 | 118.75% |
| VFC240426C00018000 | 4/9/2024 5:53 PM | 18 | 0.03 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 45 | 203.13% |
| VFC240426C00018500 | 3/28/2024 2:23 PM | 18.5 | 0.07 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 9 | 215.63% |
| VFC240426C00019000 | 3/18/2024 1:33 PM | 19 | 0.07 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 3 | 227.34% |
| VFC240426C00019500 | 4/2/2024 4:51 PM | 19.5 | 0.05 | 0.00 | 0.16 | 0.00 | 0.00% | 3 | 33 | 239.06% |
| VFC240426C00020500 | 4/19/2024 4:03 PM | 20.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 212.50% |
| VFC240426C00021500 | 3/11/2024 2:13 PM | 21.5 | 0.09 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 1 | 281.25% |
| VFC240426C00022500 | 3/18/2024 1:46 PM | 22.5 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 1 | 300.00% |
| VFC240426C00023000 | 3/25/2024 4:09 PM | 23 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 304.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240426P00010000 | 4/17/2024 5:19 PM | 10 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 61 | 106.25% |
| VFC240426P00010500 | 4/15/2024 7:18 PM | 10.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 41 | 87.50% |
| VFC240426P00011000 | 4/22/2024 3:51 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 74 | 68.75% |
| VFC240426P00011500 | 4/22/2024 7:36 PM | 11.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 511 | 64.06% |
| VFC240426P00012000 | 4/23/2024 2:05 PM | 12 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 62 | 8,519 | 56.25% |
| VFC240426P00012500 | 4/23/2024 2:42 PM | 12.5 | 0.10 | 0.11 | 0.13 | -0.04 | -28.57% | 5 | 644 | 50.78% |
| VFC240426P00013000 | 4/23/2024 3:01 PM | 13 | 0.32 | 0.32 | 0.34 | -0.03 | -8.57% | 189 | 1,867 | 51.56% |
| VFC240426P00013500 | 4/22/2024 4:38 PM | 13.5 | 0.78 | 0.69 | 0.91 | 0.10 | 14.71% | 1 | 780 | 76.56% |
| VFC240426P00014000 | 4/19/2024 4:00 PM | 14 | 1.08 | 1.15 | 1.21 | 0.00 | 0.00% | 5 | 385 | 70.31% |
| VFC240426P00014500 | 4/19/2024 6:13 PM | 14.5 | 1.67 | 1.64 | 1.69 | 0.00 | 0.00% | 4 | 66 | 83.59% |
| VFC240426P00015000 | 4/15/2024 3:06 PM | 15 | 2.85 | 2.14 | 2.19 | 0.00 | 0.00% | 6 | 6 | 100.78% |
| VFC240426P00015500 | 4/2/2024 2:46 PM | 15.5 | 1.40 | 2.64 | 2.68 | 0.00 | 0.00% | 1 | 0 | 114.06% |
| VFC240426P00016000 | 4/17/2024 7:41 PM | 16 | 3.72 | 3.15 | 3.55 | 0.00 | 0.00% | 6 | 0 | 200.00% |
| VFC240426P00016500 | 4/12/2024 3:44 PM | 16.5 | 4.01 | 3.65 | 3.70 | 0.00 | 0.00% | 1 | 0 | 151.56% |
| VFC240426P00017000 | 4/1/2024 1:50 PM | 17 | 1.89 | 3.65 | 4.20 | 0.00 | 0.00% | 1 | 0 | 178.91% |
| VFC240426P00017500 | 3/28/2024 2:14 PM | 17.5 | 2.30 | 4.60 | 4.70 | 0.00 | 0.00% | 1 | 0 | 160.94% |
| VFC240426P00018000 | 3/28/2024 6:58 PM | 18 | 2.68 | 5.10 | 5.70 | 0.00 | 0.00% | 5 | 0 | 281.25% |
| VFC240426P00018500 | 3/13/2024 4:06 PM | 18.5 | 2.94 | 6.30 | 6.90 | 0.00 | 0.00% | - | 0 | 465.63% |
Related Tickers
HBI Hanesbrands Inc.
4.6885
+3.04%
UA Under Armour, Inc.
6.67
+1.68%
PVH PVH Corp.
112.59
+2.76%
KTB Kontoor Brands, Inc.
58.74
+2.36%
UAA Under Armour, Inc.
6.92
+2.06%
LEVI Levi Strauss & Co.
22.11
+3.80%
GOOS Canada Goose Holdings Inc.
11.60
+1.18%
RL Ralph Lauren Corporation
166.61
+2.86%
COLM Columbia Sportswear Company
79.02
+2.43%
FIGS FIGS, Inc.
4.7550
-0.11%