VFC - V.F. Corporation

NYSE - Nasdaq Real Time 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%
VFC180525C000770002018-05-24 10:23AM EDT77.004.804.905.100.00-61159.38%
VFC180525C000775002018-05-24 10:09AM EDT77.504.194.404.900.00-5684.38%
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 EDT79.002.302.953.200.00-510453.13%
VFC180525C000795002018-05-24 12:55PM EDT79.502.742.452.900.00-31357.62%
VFC180525C000800002018-05-25 12:21PM EDT80.002.061.952.20+0.36+21.18%43851.76%
VFC180525C000805002018-05-21 9:46AM EDT80.500.901.451.650.00-3339.06%
VFC180525C000810002018-05-21 1:30PM EDT81.000.750.951.250.00-115637.89%
VFC180525C000815002018-05-24 1:25PM EDT81.501.030.500.650.00-18821.09%
VFC180525C000820002018-05-25 12:37PM EDT82.000.580.100.250.00-101715.24%
VFC180525C000825002018-05-24 1:51PM EDT82.500.300.000.100.00-7823716.80%
VFC180525C000830002018-05-25 9:33AM EDT83.000.150.000.05+0.13+650.00%3619.92%
VFC180525C000850002018-04-13 11:46PM EDT85.000.340.350.500.00-101084.18%
VFC180525C000865002018-04-27 2:16PM EDT86.500.500.500.600.00-20117.77%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC180525P000680002018-05-04 11:49PM EDT68.000.170.000.150.00-10185.94%
VFC180525P000705002018-05-04 11:49PM EDT70.500.300.100.250.00-300182.03%
VFC180525P000710002018-04-13 11:47PM EDT71.000.610.150.300.00-11185.16%
VFC180525P000715002018-05-04 11:49PM EDT71.500.300.200.350.00-20186.72%
VFC180525P000720002018-04-13 11:47PM EDT72.000.800.800.950.00-11252.54%
VFC180525P000730002018-05-04 11:49PM EDT73.000.750.400.550.00-10191.60%
VFC180525P000735002018-05-08 12:48PM EDT73.500.350.000.200.00-100103125.00%
VFC180525P000740002018-05-14 12:33PM EDT74.000.160.100.20-0.14-46.67%1100129.30%
VFC180525P000745002018-05-08 10:07AM EDT74.500.480.150.250.00-23131.25%
VFC180525P000755002018-04-23 2:39PM EDT75.501.370.701.000.00-11186.13%
VFC180525P000760002018-05-14 12:33PM EDT76.000.410.400.55-0.39-48.75%110142.38%
VFC180525P000770002018-05-15 3:09PM EDT77.000.400.000.200.00-4,0004,04880.47%
VFC180525P000775002018-05-15 10:21AM EDT77.500.800.050.250.00-121381.64%
VFC180525P000780002018-05-10 1:19PM EDT78.001.151.001.150.00-1225155.37%
VFC180525P000785002018-05-18 11:50PM EDT78.500.280.150.400.00-252,01281.45%
VFC180525P000800002018-05-25 12:37PM EDT80.000.230.000.050.00-1133.20%
VFC180525P000805002018-05-18 11:50PM EDT80.502.300.801.200.00-1196.39%
VFC180525P000840002018-05-25 12:37PM EDT84.001.701.902.050.00-3329.30%