VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC190628C000800002019-06-18 10:45AM EDT80.008.407.209.400.00-38164.94%
VFC190628C000825002019-06-05 1:32PM EDT82.503.605.506.400.00--3136.72%
VFC190628C000830002019-06-05 1:02PM EDT83.003.204.806.400.00--3134.81%
VFC190628C000840002019-06-21 12:42PM EDT84.004.383.805.50+0.87+24.79%11121.88%
VFC190628C000845002019-06-07 11:07AM EDT84.501.503.604.300.00--1107.76%
VFC190628C000850002019-06-21 10:21AM EDT85.003.803.303.80+1.70+80.95%112103.32%
VFC190628C000855002019-06-05 2:12PM EDT85.501.752.953.300.00--797.71%
VFC190628C000860002019-06-14 3:51PM EDT86.002.322.003.000.00-1285.25%
VFC190628C000865002019-06-11 11:17AM EDT86.501.442.052.600.00-3486.91%
VFC190628C000870002019-06-18 3:49PM EDT87.002.191.702.050.00-242879.10%
VFC190628C000880002019-06-21 3:52PM EDT88.001.181.051.30+0.20+20.41%135067.82%
VFC190628C000890002019-06-18 3:49PM EDT89.000.990.500.750.00-445857.57%
VFC190628C000900002019-06-21 3:41PM EDT90.000.330.250.40-0.07-17.50%103152.25%
VFC190628C000910002019-06-19 10:00AM EDT91.000.350.050.20+0.35+∞%-2951.95%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC190628P000750002019-05-31 10:36AM EDT75.000.600.000.050.00--167.19%
VFC190628P000780002019-06-03 1:15PM EDT78.000.700.200.150.00-222271.68%
VFC190628P000800002019-06-10 2:02PM EDT80.000.310.000.300.00-11354.30%
VFC190628P000805002019-06-05 10:40AM EDT80.500.700.000.350.00--652.54%
VFC190628P000810002019-06-05 12:30PM EDT81.000.650.000.400.00--2450.49%
VFC190628P000815002019-06-12 9:56AM EDT81.500.400.000.400.00-1358.11%
VFC190628P000820002019-06-05 12:02PM EDT82.000.900.000.400.00--153.42%
VFC190628P000825002019-06-10 2:02PM EDT82.500.600.050.400.00-41348.73%
VFC190628P000830002019-06-05 1:14PM EDT83.001.100.000.450.00--146.09%
VFC190628P000835002019-06-07 11:24AM EDT83.501.350.000.200.00-1829.59%
VFC190628P000840002019-06-19 10:00AM EDT84.000.280.000.300.00-1629.59%
VFC190628P000850002019-06-05 12:30PM EDT85.001.900.000.250.00--117.09%
VFC190628P000860002019-06-19 12:06PM EDT86.000.450.200.35+0.45+∞%-55.03%
VFC190628P000865002019-06-21 12:33PM EDT86.500.340.250.45-0.11-24.44%170.00%
VFC190628P000870002019-06-05 1:02PM EDT87.002.900.350.600.00--30.00%
VFC190628P000880002019-06-20 11:27AM EDT88.000.850.650.900.00-850.00%
VFC190628P000900002019-06-19 12:06PM EDT90.002.151.552.15+2.15+∞%-30.00%