VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC180525C000730002018-05-04 11:48PM EDT73.002.403.503.900.00-10100.00%
VFC180525C000745002018-05-10 1:22PM EDT74.503.903.603.800.00-500.00%
VFC180525C000750002018-05-04 11:48PM EDT75.002.602.102.300.00-600.00%
VFC180525C000765002018-05-04 11:48PM EDT76.500.551.251.450.00-500.00%
VFC180525C000770002018-05-09 9:31AM EDT77.000.051.551.800.00-150.00%
VFC180525C000775002018-05-08 12:33PM EDT77.501.161.251.450.00-160.00%
VFC180525C000780002018-05-17 3:15PM EDT78.002.152.152.350.00-140.00%
VFC180525C000785002018-05-18 3:39PM EDT78.501.781.751.95+0.13+7.88%3220.00%
VFC180525C000790002018-05-21 9:55AM EDT79.002.302.002.15+0.93+67.88%510423.44%
VFC180525C000795002018-05-18 1:35PM EDT79.501.001.001.25+0.10+11.11%1110.00%
VFC180525C000800002018-05-21 9:57AM EDT80.001.701.201.35+1.05+161.54%13921.49%
VFC180525C000805002018-05-21 9:46AM EDT80.500.900.851.10+0.40+80.00%3323.19%
VFC180525C000810002018-05-21 1:30PM EDT81.000.750.550.70+0.43+134.38%115519.53%
VFC180525C000815002018-05-21 10:50AM EDT81.500.470.350.45-0.59-55.66%88418.51%
VFC180525C000820002018-05-21 6:54PM EDT82.000.300.150.300.00-22018.75%
VFC180525C000825002018-05-04 1:39PM EDT82.500.080.000.15-0.57-87.69%18021017.29%
VFC180525C000830002018-05-15 12:22PM EDT83.000.020.000.100.00-10618.16%
VFC180525C000850002018-04-13 11:46PM EDT85.000.340.350.500.00-101048.44%
VFC180525C000865002018-04-27 2:16PM EDT86.500.500.500.600.00-2060.45%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC180525P000680002018-05-04 11:49PM EDT68.000.170.000.150.00-1078.13%
VFC180525P000705002018-05-04 11:49PM EDT70.500.300.100.250.00-30075.98%
VFC180525P000710002018-04-13 11:47PM EDT71.000.610.150.300.00-1177.15%
VFC180525P000715002018-05-04 11:49PM EDT71.500.300.200.350.00-2077.64%
VFC180525P000720002018-04-13 11:47PM EDT72.000.800.800.950.00-11105.76%
VFC180525P000730002018-05-04 11:49PM EDT73.000.750.400.550.00-1079.10%
VFC180525P000735002018-05-08 12:48PM EDT73.500.350.000.200.00-10010350.59%
VFC180525P000740002018-05-14 12:33PM EDT74.000.160.100.20-0.14-46.67%110052.15%
VFC180525P000745002018-05-08 10:07AM EDT74.500.480.150.250.00-2352.73%
VFC180525P000755002018-04-23 2:39PM EDT75.501.370.701.000.00-1175.39%
VFC180525P000760002018-05-14 12:33PM EDT76.000.410.400.55-0.39-48.75%11056.45%
VFC180525P000770002018-05-15 3:09PM EDT77.000.400.000.200.00-4,0004,04836.23%
VFC180525P000775002018-05-15 10:21AM EDT77.500.800.050.250.00-121335.35%
VFC180525P000780002018-05-10 1:19PM EDT78.001.151.001.150.00-122560.35%
VFC180525P000785002018-05-18 11:50PM EDT78.500.280.150.400.00-252,01233.79%
VFC180525P000800002018-05-21 6:54PM EDT80.000.230.250.550.00-1025.00%
VFC180525P000805002018-05-18 11:50PM EDT80.502.300.801.200.00-1137.16%