VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC180427C000680002018-04-16 10:27AM EDT68.009.757.4011.300.00-10178.32%
VFC180427C000725002018-03-29 11:51PM EDT72.503.203.103.700.00-630.00%
VFC180427C000730002018-04-02 3:19PM EDT73.002.303.704.600.00-100.00%
VFC180427C000740002018-03-13 4:57PM EDT74.002.301.652.050.00-12120.00%
VFC180427C000750002018-04-04 4:51PM EDT75.001.502.653.200.00-110.00%
VFC180427C000755002018-04-03 9:51AM EDT75.501.452.302.700.00-21,2770.00%
VFC180427C000760002018-04-18 11:51AM EDT76.003.101.752.050.00-5110.00%
VFC180427C000765002018-04-24 2:04PM EDT76.501.560.000.000.00-100.00%
VFC180427C000770002018-04-20 11:47PM EDT77.001.001.051.250.00-1800.00%
VFC180427C000775002018-04-20 3:05PM EDT77.500.700.000.000.00-32000.00%
VFC180427C000780002018-04-24 10:08AM EDT78.001.020.000.000.00-200.00%
VFC180427C000785002018-04-24 10:54AM EDT78.500.700.000.000.00-400.00%
VFC180427C000790002018-04-24 3:56PM EDT79.000.250.000.000.00-501.56%
VFC180427C000800002018-04-20 11:47PM EDT80.000.190.050.250.00-54431.54%
VFC180427C000810002018-04-26 2:24AM EDT81.000.050.000.000.00-2012.50%
VFC180427C000815002018-04-04 4:51PM EDT81.500.150.300.650.00-1162.89%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC180427P000650002018-04-04 4:51PM EDT65.000.350.050.200.00-33146.88%
VFC180427P000665002018-03-19 11:40AM EDT66.500.450.000.100.00-23112.50%
VFC180427P000700002018-03-23 12:45PM EDT70.001.351.301.60+0.50+58.82%55206.15%
VFC180427P000715002018-03-10 12:55AM EDT71.501.651.852.200.00-2727215.53%
VFC180427P000720002018-03-27 3:05PM EDT72.001.501.101.550.00-515168.55%
VFC180427P000730002018-04-20 11:47PM EDT73.000.060.000.150.00-5061.72%
VFC180427P000740002018-04-13 11:47PM EDT74.000.300.250.450.00-4079.49%
VFC180427P000745002018-04-13 11:47PM EDT74.500.350.300.450.00-9075.20%
VFC180427P000750002018-04-06 3:44PM EDT75.001.551.351.75-1.40-47.46%1465133.59%
VFC180427P000755002018-04-25 3:57PM EDT75.500.050.000.000.00-315012.50%
VFC180427P000760002018-04-20 11:47PM EDT76.000.450.300.450.00-8056.35%
VFC180427P000765002018-04-25 2:05PM EDT76.500.130.000.000.00-2012.50%
VFC180427P000770002018-04-20 3:20PM EDT77.000.850.550.75+0.55+183.33%342657.03%
VFC180427P000775002018-04-20 11:47PM EDT77.501.020.750.950.00-132758.30%
VFC180427P000780002018-04-20 11:47PM EDT78.001.151.001.200.00-18060.35%
VFC180427P000785002018-04-20 11:47PM EDT78.501.501.251.700.00-1066.55%
VFC180427P000795002018-04-20 11:47PM EDT79.501.951.952.500.00-1075.49%