VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC190215C000600002019-01-18 9:49AM EST60.0022.4022.1022.90+10.28+84.82%1263.48%
VFC190215C000650002019-01-18 10:49AM EST65.0016.6017.2018.20+9.10+121.33%1158.79%
VFC190215C000675002019-01-09 11:26AM EST67.508.6514.4015.800.00-1067.29%
VFC190215C000700002019-01-18 3:51PM EST70.0012.5012.4012.90+7.40+145.10%186449.37%
VFC190215C000725002019-01-18 3:10PM EST72.5010.009.9010.50+6.53+188.18%4212843.56%
VFC190215C000750002019-01-18 3:37PM EST75.007.507.508.20+5.35+248.84%4014038.87%
VFC190215C000775002019-01-18 1:44PM EST77.506.005.305.80+4.65+344.44%8234531.40%
VFC190215C000800002019-01-18 3:59PM EST80.003.793.604.00+3.07+426.39%4339930.30%
VFC190215C000825002019-01-18 3:55PM EST82.502.102.102.50+1.75+500.00%2439728.85%
VFC190215C000850002019-01-18 3:59PM EST85.001.050.951.20+0.80+320.00%17018325.22%
VFC190215C000875002019-01-18 3:10PM EST87.500.350.350.60+0.15+75.00%13412725.22%
VFC190215C000900002019-01-18 3:56PM EST90.000.200.100.30+0.06+42.86%410625.93%
VFC190215C000925002019-01-10 10:16AM EST92.500.250.000.200.00-24328.57%
VFC190215C000950002018-12-26 12:58PM EST95.000.350.000.150.00-10313931.54%
VFC190215C000975002018-12-13 1:27PM EST97.500.100.000.150.00-82135.94%
VFC190215C001000002019-01-18 2:12PM EST100.000.100.000.15-0.25-71.43%612140.23%
VFC190215C001050002019-01-18 9:30AM EST105.000.050.000.10-0.01-16.67%243744.92%
VFC190215C001150002018-07-30 12:12PM EST115.000.400.000.150.00-1156.06%
VFC190215C001200002018-08-07 10:03AM EST120.000.300.000.150.00-17662.11%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC190215P000500002018-12-27 2:59PM EST50.000.200.000.100.00-131979.69%
VFC190215P000600002019-01-18 11:42AM EST60.000.050.000.15-0.28-84.85%6520856.25%
VFC190215P000625002019-01-18 11:17AM EST62.500.100.000.15-0.35-77.78%95155.86%
VFC190215P000650002019-01-18 9:42AM EST65.000.100.000.15-0.65-86.67%214149.12%
VFC190215P000675002019-01-18 1:55PM EST67.500.100.000.35-1.19-92.25%137250.93%
VFC190215P000700002019-01-18 2:06PM EST70.000.150.150.20-1.75-92.11%3824138.18%
VFC190215P000725002019-01-18 1:13PM EST72.500.250.150.25-2.44-90.71%14967633.20%
VFC190215P000750002019-01-18 11:57AM EST75.000.500.300.50-3.60-87.80%1515432.13%
VFC190215P000775002019-01-18 1:44PM EST77.500.700.600.85-6.27-89.96%427429.76%
VFC190215P000800002019-01-18 3:58PM EST80.001.301.151.45-7.60-85.39%16317527.76%
VFC190215P000825002019-01-18 3:49PM EST82.502.251.852.30-7.03-75.75%355024.83%
VFC190215P000850002019-01-18 3:58PM EST85.003.713.403.90-12.19-76.67%52325.71%
VFC190215P000875002019-01-18 10:37AM EST87.506.495.205.90-12.51-65.84%52327.42%
VFC190215P000900002019-01-18 2:44PM EST90.008.047.408.40-5.46-40.44%4834.47%
VFC190215P000925002018-10-24 2:04PM EST92.5014.839.7011.200.00-1146.07%
VFC190215P000950002018-10-11 2:16PM EST95.0011.0012.2013.500.00+50.91%10648.80%
VFC190215P001000002018-08-17 10:50PM EST100.009.2016.5018.500.00-38059.91%