VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC180126C000725002018-01-19 8:05PM EST72.505.987.207.600.00-20256.15%
VFC180126C000740002018-01-05 11:55PM EST74.001.471.952.550.00-25250.00%
VFC180126C000760002018-01-16 11:09AM EST76.002.153.704.300.00-7841.99%
VFC180126C000775002018-01-19 10:01AM EST77.501.662.302.55+0.61+58.10%2323.54%
VFC180126C000780002018-01-19 10:17AM EST78.001.341.752.10+0.89+197.78%24321.78%
VFC180126C000785002018-01-19 3:29PM EST78.501.561.551.70+1.01+183.64%912920.90%
VFC180126C000790002018-01-19 8:05PM EST79.000.651.151.300.00-101019.29%
VFC180126C000795002018-01-19 8:05PM EST79.500.700.850.950.00-1118.12%
VFC180126C000800002018-01-19 8:05PM EST80.000.600.600.650.00-3016.99%
VFC180126C000810002018-01-19 8:05PM EST81.000.250.250.300.00-32316.99%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC180126P000680002018-01-19 8:05PM EST68.000.050.000.050.00-4452.34%
VFC180126P000715002018-01-19 8:05PM EST71.500.100.000.050.00-3341.99%
VFC180126P000720002018-01-19 8:05PM EST72.000.100.000.150.00-4449.32%
VFC180126P000725002018-01-19 8:05PM EST72.500.100.000.200.00-1150.00%
VFC180126P000755002018-01-12 11:49PM EST75.500.900.250.350.00-101039.65%
VFC180126P000760002018-01-16 2:46PM EST76.000.650.000.100.00-201425.20%
VFC180126P000765002018-01-19 8:05PM EST76.500.750.000.100.00-9922.56%
VFC180126P000780002018-01-19 8:05PM EST78.000.200.150.250.00-3019.87%
VFC180126P000785002018-01-19 8:05PM EST78.501.400.250.350.00-1119.29%
VFC180126P000790002018-01-19 8:05PM EST79.000.410.350.450.00-111017.82%
VFC180126P000795002018-01-12 11:50PM EST79.502.602.002.150.00-121250.39%
VFC180126P000800002018-01-19 8:05PM EST80.001.400.750.850.00-171616.77%
VFC180126P000805002018-01-19 8:05PM EST80.501.651.001.150.00-121216.75%