VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC190830C000785002019-08-19 12:13AM EDT78.501.701.051.250.00--730.57%
VFC190830C000810002019-08-23 3:34PM EDT81.000.300.150.35-0.95-76.00%111328.52%
VFC190830C000820002019-08-23 9:40AM EDT82.000.400.100.20-0.20-33.33%33028.71%
VFC190830C000825002019-08-19 1:59PM EDT82.500.400.200.150.00-2528.91%
VFC190830C000830002019-08-22 10:28AM EDT83.000.350.000.100.00-12028.32%
VFC190830C000860002019-08-12 12:00AM EDT86.000.650.000.100.00--1541.21%
VFC190830C000865002019-08-02 9:47AM EDT86.501.000.000.050.00-2137.89%
VFC190830C000870002019-07-24 10:52AM EDT87.002.410.000.000.00--112.50%
VFC190830C000875002019-08-08 3:50PM EDT87.500.510.000.050.00--141.41%
VFC190830C000880002019-07-25 3:12PM EDT88.002.950.000.050.00--1343.36%
VFC190830C000885002019-07-31 3:54PM EDT88.500.600.000.050.00-66644.92%
VFC190830C000890002019-07-31 3:56PM EDT89.001.350.000.050.00-6810446.88%
VFC190830C000895002019-07-22 12:03AM EDT89.502.700.000.050.00--2648.44%
VFC190830C000900002019-07-25 12:15PM EDT90.000.120.000.050.00-4450.00%
VFC190830C000910002019-07-25 10:11AM EDT91.001.400.000.050.00-141653.52%
VFC190830C000915002019-07-26 3:56PM EDT91.500.970.000.050.00-1650.00%
VFC190830C000920002019-07-24 3:25PM EDT92.000.480.000.050.00-1151.56%
VFC190830C000925002019-07-22 12:03AM EDT92.501.150.000.050.00--652.73%
VFC190830C000930002019-07-22 12:03AM EDT93.000.950.000.000.00--825.00%
VFC190830C000935002019-08-05 10:31AM EDT93.500.050.000.000.00-6625.00%
VFC190830C000940002019-07-24 11:26AM EDT94.000.340.000.150.00-1267.19%
VFC190830C000950002019-07-29 12:06AM EDT95.000.310.000.000.00--425.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC190830P000750002019-08-02 3:19PM EDT75.000.590.300.450.00-406037.70%
VFC190830P000770002019-08-23 3:32PM EDT77.000.750.700.90-0.90-54.55%10334.42%
VFC190830P000775002019-08-23 3:59PM EDT77.500.950.851.05-0.25-20.83%20333.35%
VFC190830P000780002019-08-19 10:27AM EDT78.000.951.051.250.00-152332.86%
VFC190830P000785002019-08-19 11:03AM EDT78.500.951.251.450.00-313431.69%
VFC190830P000790002019-08-23 3:52PM EDT79.001.701.501.75+1.25+277.78%614332.23%
VFC190830P000800002019-08-21 12:39PM EDT80.001.302.052.40+0.50+62.50%5632.62%
VFC190830P000810002019-07-22 3:54PM EDT81.001.101.401.650.00--130.00%
VFC190830P000825002019-08-15 3:49PM EDT82.505.102.955.200.00-4058.98%
VFC190830P000850002019-07-23 12:52PM EDT85.002.230.006.500.00-440.00%
VFC190830P000855002019-08-05 12:05AM EDT85.502.055.108.100.00--1975.00%
VFC190830P000860002019-08-05 12:05AM EDT86.002.055.409.000.00--090.14%
VFC190830P000870002019-08-01 12:21PM EDT87.001.856.4010.600.00--0113.23%
VFC190830P000880002019-07-25 3:44PM EDT88.001.607.5011.300.00--0110.84%
VFC190830P000885002019-07-23 11:09AM EDT88.503.600.0010.300.00--055.27%