VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC180601C000725002018-05-18 11:49PM EDT72.507.507.408.100.00-2070.00%
VFC180601C000740002018-05-07 1:00PM EDT74.003.103.804.400.00-500.00%
VFC180601C000760002018-05-04 11:48PM EDT76.005.811.701.950.00-110.00%
VFC180601C000775002018-05-08 11:14AM EDT77.501.581.451.700.00-130.00%
VFC180601C000780002018-05-15 10:22AM EDT78.001.252.302.650.00-2260.00%
VFC180601C000785002018-05-24 9:39AM EDT78.502.992.953.700.00-52642.77%
VFC180601C000790002018-05-18 11:11AM EDT79.001.591.601.80-0.25-13.59%10110.00%
VFC180601C000795002018-04-20 11:47PM EDT79.501.751.601.850.00-6100.00%
VFC180601C000800002018-05-21 9:53AM EDT80.001.651.802.000.00-5623.49%
VFC180601C000805002018-05-21 9:52AM EDT80.501.351.351.700.00-2125.64%
VFC180601C000810002018-05-21 10:42AM EDT81.001.081.051.200.00-1120.75%
VFC180601C000815002018-05-25 3:46PM EDT81.500.700.700.90+0.05+7.69%3220.61%
VFC180601C000820002018-05-25 3:44PM EDT82.000.530.450.60-0.82-60.74%11119.14%
VFC180601C000825002018-05-04 12:42PM EDT82.500.100.000.20-0.65-86.67%113212.89%
VFC180601C000830002018-05-24 12:59PM EDT83.000.450.150.250.00-3518.60%
VFC180601C000835002018-05-25 12:33PM EDT83.500.150.050.15+0.05+50.00%149318.46%
VFC180601C000850002018-05-18 2:40PM EDT85.000.050.000.10-0.01-16.67%4625.00%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC180601P000650002018-05-04 11:49PM EDT65.000.100.000.100.00-1092.97%
VFC180601P000700002018-05-04 11:49PM EDT70.000.250.150.300.00-7787.89%
VFC180601P000710002018-05-16 9:39AM EDT71.000.050.000.100.00-1160.94%
VFC180601P000725002018-05-18 11:50PM EDT72.500.080.000.100.00-101053.13%
VFC180601P000735002018-05-04 11:49PM EDT73.501.140.600.800.00-5091.31%
VFC180601P000740002018-04-24 12:10PM EDT74.000.940.550.650.00-5582.81%
VFC180601P000750002018-05-16 3:14PM EDT75.000.130.000.200.00-2654.10%
VFC180601P000765002018-05-04 11:49PM EDT76.501.601.601.850.00-160102.30%
VFC180601P000775002018-05-09 1:09PM EDT77.501.100.951.150.00-101171.09%
VFC180601P000780002018-05-25 9:57AM EDT78.000.050.000.05-0.30-85.71%41824.41%
VFC180601P000785002018-05-04 11:49PM EDT78.502.172.503.100.00-11112.79%
VFC180601P000800002018-05-18 11:50PM EDT80.001.300.801.050.00-1147.12%
VFC180601P000810002018-05-18 11:50PM EDT81.001.951.401.650.00-4452.39%
VFC180601P000825002018-05-21 11:16AM EDT82.501.681.001.150.00-52018.02%