VFC - V.F. Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC180420C000675002018-03-13 9:46AM EDT67.507.305.405.800.00-1100.00%
VFC180420C000700002018-04-05 10:53AM EDT70.007.066.307.000.00-840.00%
VFC180420C000725002018-03-23 9:40AM EDT72.502.104.004.40-0.04-1.87%3450.00%
VFC180420C000730002018-03-28 9:40AM EDT73.002.252.253.900.00-16170.00%
VFC180420C000735002018-03-28 2:28PM EDT73.501.953.003.500.00-10180.00%
VFC180420C000740002018-03-28 2:01PM EDT74.001.702.803.100.00-10100.00%
VFC180420C000745002018-04-09 2:48PM EDT74.502.852.554.900.00-134132.42%
VFC180420C000750002018-04-20 12:20PM EDT75.002.252.302.40-0.21-8.54%718350.78%
VFC180420C000755002018-04-16 9:30AM EDT75.502.271.702.700.00-11772.07%
VFC180420C000760002018-04-18 12:00PM EDT76.002.831.101.350.00-296433.99%
VFC180420C000765002018-04-16 11:00AM EDT76.501.630.501.100.00-58842.77%
VFC180420C000770002018-04-18 11:50AM EDT77.001.900.300.450.00-31620.80%
VFC180420C000775002018-04-20 11:08AM EDT77.500.180.050.15-0.22-55.00%23,81016.80%
VFC180420C000780002018-04-19 2:30PM EDT78.000.100.000.050.00-56917.77%
VFC180420C000785002018-04-19 1:33PM EDT78.500.060.000.050.00-31925.00%
VFC180420C000790002018-04-17 10:55AM EDT79.000.550.000.050.00-46531.64%
VFC180420C000795002018-04-13 11:46PM EDT79.500.450.100.250.00-1554.30%
VFC180420C000800002018-04-20 9:32AM EDT80.000.550.000.05+0.50+1,000.00%16,18244.53%
VFC180420C000805002018-04-20 12:32PM EDT80.500.050.000.300.00-5066.02%
VFC180420C000810002018-04-06 11:52PM EDT81.000.170.050.150.00-1065.63%
VFC180420C000950002018-02-24 12:52AM EDT95.000.030.000.050.00-11168.75%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC180420P000600002018-03-03 12:50AM EDT60.000.150.150.100.00-2929264.06%
VFC180420P000650002018-03-29 12:02PM EDT65.000.100.000.20-0.07-41.18%55183.59%
VFC180420P000670002018-03-19 10:45AM EDT67.000.200.350.450.00-11214.84%
VFC180420P000675002018-04-12 9:58AM EDT67.500.040.000.100.00-26132.81%
VFC180420P000700002018-04-13 1:36PM EDT70.000.050.000.10-0.02-28.57%347101.56%
VFC180420P000705002018-03-28 9:41AM EDT70.500.550.400.750.00-2020175.39%
VFC180420P000710002018-03-23 9:43AM EDT71.000.901.101.300.00-522223.44%
VFC180420P000715002018-04-11 11:53AM EDT71.500.110.000.150.00-2789.84%
VFC180420P000720002018-04-04 3:26PM EDT72.000.350.200.45-0.42-54.55%1754121.29%
VFC180420P000725002018-04-12 9:58AM EDT72.500.120.000.150.00-21,08676.56%
VFC180420P000730002018-04-16 12:41PM EDT73.000.060.000.050.00-53956.25%
VFC180420P000735002018-03-28 2:18PM EDT73.501.550.400.550.00-1040110.16%
VFC180420P000740002018-04-02 10:25AM EDT74.001.400.450.700.00-941109.38%
VFC180420P000745002018-03-27 2:12PM EDT74.501.601.551.950.00-1115183.59%
VFC180420P000750002018-04-16 12:39PM EDT75.000.120.000.050.00-219138.28%
VFC180420P000755002018-04-12 11:23AM EDT75.500.230.250.450.00-13961.13%
VFC180420P000760002018-04-06 1:39PM EDT76.000.951.051.25-0.60-38.71%20710105.47%
VFC180420P000765002018-04-16 12:38PM EDT76.500.250.000.550.00-23353.52%
VFC180420P000770002018-04-19 10:02AM EDT77.000.150.000.150.00-35014.94%
VFC180420P000775002018-04-20 10:28AM EDT77.500.100.200.35-0.15-60.00%21,04110.35%
VFC180420P000780002018-04-20 12:32PM EDT78.000.350.600.750.00-10100.00%
VFC180420P000785002018-04-19 11:26AM EDT78.501.170.801.300.00-7817.58%
VFC180420P000800002018-04-06 10:30AM EDT80.002.813.604.20-2.59-47.96%812136.13%
VFC180420P000825002018-04-20 11:13AM EDT82.505.705.005.30-1.25-17.99%191956.25%