VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC171117C000450002017-09-06 2:41PM EDT45.0018.4621.1021.800.00-12268.75%
VFC171117C000475002017-09-14 2:57PM EDT47.5015.0018.4019.300.00-5584.67%
VFC171117C000500002017-09-06 2:52PM EDT50.0013.4016.2016.600.00-16064.16%
VFC171117C000525002017-08-09 3:35PM EDT52.5010.0313.6014.100.00-1154.98%
VFC171117C000550002017-10-17 12:13PM EDT55.009.7811.3011.700.00-225550.29%
VFC171117C000575002017-10-20 1:49PM EDT57.509.478.709.40+1.38+17.06%71,01447.07%
VFC171117C000600002017-10-20 2:58PM EDT60.006.946.406.80+1.14+19.66%72,49934.38%
VFC171117C000625002017-10-20 3:27PM EDT62.504.524.304.60+0.92+25.56%431,06930.32%
VFC171117C000650002017-10-20 3:53PM EDT65.002.702.452.75+0.75+38.46%1352,52427.83%
VFC171117C000675002017-10-20 3:59PM EDT67.501.300.951.35+0.40+44.44%5,36498725.56%
VFC171117C000700002017-10-20 3:54PM EDT70.000.600.450.65+0.27+81.82%16172926.32%
VFC171117C000725002017-10-20 3:23PM EDT72.500.300.150.40+0.20+200.00%5210329.93%
VFC171117C000750002017-10-20 12:25PM EDT75.000.120.000.15+0.02+20.00%11829.20%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC171117P000350002017-06-16 11:48PM EDT35.000.050.000.150.00-33108.59%
VFC171117P000400002017-07-24 1:41PM EDT40.000.050.000.100.00-212882.81%
VFC171117P000425002017-10-17 11:33AM EDT42.500.030.000.050.00-1367.97%
VFC171117P000450002017-10-05 9:49AM EDT45.000.010.000.050.00-119459.77%
VFC171117P000475002017-10-05 12:18PM EDT47.500.040.000.050.00-115752.34%
VFC171117P000500002017-10-17 10:55AM EDT50.000.050.000.050.00-122149.61%
VFC171117P000525002017-09-28 12:43PM EDT52.500.100.000.150.00-1093850.78%
VFC171117P000550002017-10-20 1:23PM EDT55.000.040.000.15-0.01-20.00%1,0001,17442.38%
VFC171117P000575002017-10-20 2:31PM EDT57.500.130.050.20-0.12-48.00%722,57736.43%
VFC171117P000600002017-10-20 3:58PM EDT60.000.280.200.30-0.12-30.00%1,0211,80031.01%
VFC171117P000625002017-10-20 3:57PM EDT62.500.600.450.65-0.18-23.08%2,63427229.00%
VFC171117P000650002017-10-20 3:53PM EDT65.001.201.101.30-0.35-22.58%3,60218226.83%
VFC171117P000675002017-10-20 3:58PM EDT67.502.452.252.55-0.65-20.97%2544026.71%
VFC171117P000700002017-09-06 3:23PM EDT70.007.103.904.300.00-4426.88%
VFC171117P000750002017-06-16 11:48PM EDT75.0019.608.508.800.00-4030.42%