U.S. markets close in 29 minutes

V.F. Corporation (VFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.45-1.38 (-1.84%)
As of 3:31PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC201030C000635002020-10-22 10:42AM EDT63.509.509.0010.800.00--1125.59%
VFC201030C000660002020-10-19 4:37PM EDT66.009.956.708.300.00--3102.44%
VFC201030C000685002020-10-01 2:07PM EDT68.505.293.706.300.00-1197.90%
VFC201030C000700002020-10-01 1:44PM EDT70.004.503.104.100.00-101056.64%
VFC201030C000705002020-10-22 2:17PM EDT70.503.503.003.600.00-1551.86%
VFC201030C000710002020-10-01 2:07PM EDT71.003.692.653.200.00-5450.49%
VFC201030C000720002020-10-26 12:58PM EDT72.001.921.852.25-0.13-6.34%1741.46%
VFC201030C000725002020-10-26 1:35PM EDT72.501.551.601.85-1.40-47.46%98938.77%
VFC201030C000730002020-10-26 1:35PM EDT73.001.301.401.60-0.40-23.53%62539.84%
VFC201030C000735002020-10-26 2:03PM EDT73.501.351.151.35-0.25-15.62%113540.09%
VFC201030C000740002020-10-26 2:55PM EDT74.001.150.951.10-0.35-23.33%3673539.45%
VFC201030C000745002020-10-26 2:03PM EDT74.500.900.750.90-0.40-30.77%207939.40%
VFC201030C000750002020-10-26 2:24PM EDT75.000.750.600.75-0.45-37.50%5817740.09%
VFC201030C000760002020-10-23 3:20PM EDT76.000.770.350.500.00-206740.92%
VFC201030C000770002020-10-23 2:18PM EDT77.000.550.100.300.00-33240.53%
VFC201030C000775002020-10-26 1:38PM EDT77.500.150.100.25-0.20-57.14%42141.60%
VFC201030C000780002020-10-23 3:58PM EDT78.000.300.050.300.00-111647.56%
VFC201030C000785002020-10-23 3:59PM EDT78.500.160.000.300.00-28827850.88%
VFC201030C000790002020-10-19 10:32AM EDT79.000.520.000.250.00-23051.37%
VFC201030C000800002020-10-23 3:53PM EDT80.000.100.000.050.00-13440.23%
VFC201030C000810002020-10-19 4:37PM EDT81.001.320.000.750.00--270.90%
VFC201030C000820002020-10-16 9:30AM EDT82.000.010.001.950.00-447105.47%
VFC201030C000830002020-10-19 4:37PM EDT83.001.230.003.600.00--1144.09%
VFC201030C000840002020-10-19 4:37PM EDT84.001.890.000.300.00--1471.29%
VFC201030C000850002020-10-02 9:53AM EDT85.001.050.003.600.00-13158.59%
VFC201030C000950002020-10-19 4:37PM EDT95.000.15-4.600.00--1322.46%
VFC201030C001000002020-10-19 4:37PM EDT100.000.05-0.750.00--1192.29%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC201030P000650002020-10-19 2:25PM EDT65.000.100.000.250.00-212165.63%
VFC201030P000655002020-10-19 3:44PM EDT65.500.220.000.250.00-1562.31%
VFC201030P000660002020-10-20 3:23PM EDT66.000.360.000.300.00-2161.33%
VFC201030P000670002020-10-19 4:37PM EDT67.000.010.050.100.00--349.81%
VFC201030P000675002020-10-22 10:52AM EDT67.500.200.050.250.00-11151.07%
VFC201030P000680002020-10-22 10:56AM EDT68.000.150.100.300.00-1351.37%
VFC201030P000685002020-10-20 3:06PM EDT68.500.470.100.250.00--150.78%
VFC201030P000690002020-10-15 9:41AM EDT69.002.250.150.250.00-3746.97%
VFC201030P000695002020-10-26 10:38AM EDT69.500.300.200.35-0.30-50.00%8348.24%
VFC201030P000700002020-10-22 3:03PM EDT70.000.450.200.450.00-81448.54%
VFC201030P000705002020-10-23 11:54AM EDT70.500.450.300.45+0.10+28.57%42244.04%
VFC201030P000710002020-10-21 2:08PM EDT71.001.000.400.550.00-31743.26%
VFC201030P000715002020-10-26 1:50PM EDT71.500.700.550.70+0.35+100.00%103143.56%
VFC201030P000720002020-10-26 2:45PM EDT72.000.850.700.85+0.41+93.18%73943.07%
VFC201030P000725002020-10-26 2:45PM EDT72.501.000.851.05+0.30+42.86%305843.36%
VFC201030P000730002020-10-26 1:31PM EDT73.001.201.101.25+0.50+71.43%233942.82%
VFC201030P000735002020-10-26 3:04PM EDT73.501.451.351.50-0.40-21.62%223842.97%
VFC201030P000740002020-10-26 2:52PM EDT74.001.651.601.80+0.60+57.14%102843.85%
VFC201030P000745002020-10-26 11:26AM EDT74.502.071.802.10+0.82+65.60%303643.95%
VFC201030P000750002020-10-19 11:53AM EDT75.002.302.152.500.00-161446.39%
VFC201030P000760002020-10-20 11:41AM EDT76.003.402.903.300.00-2649.71%
VFC201030P000775002020-10-16 11:27AM EDT77.503.564.104.800.00-2562.70%
VFC201030P000780002020-10-16 3:43PM EDT78.002.964.505.700.00-5458.84%
VFC201030P000800002020-10-23 12:15PM EDT80.005.796.307.100.00-2250.49%