NYSE - Delayed Quote • USD
V.F. Corporation (VFC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240503C00010000 | 4/8/2024 2:51 PM | 10 | 3.60 | 2.29 | 2.72 | 0.00 | 0.00% | - | 5 | 125.78% |
| VFC240503C00012000 | 4/25/2024 7:20 PM | 12 | 0.79 | 0.70 | 0.89 | 0.00 | 0.00% | 120 | 76 | 58.20% |
| VFC240503C00012500 | 4/26/2024 7:50 PM | 12.5 | 0.41 | 0.37 | 0.40 | -0.02 | -4.65% | 14 | 283 | 46.88% |
| VFC240503C00013000 | 4/26/2024 7:57 PM | 13 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 553 | 978 | 44.92% |
| VFC240503C00013500 | 4/26/2024 7:48 PM | 13.5 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 365 | 1,398 | 44.92% |
| VFC240503C00014000 | 4/26/2024 4:59 PM | 14 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 147 | 525 | 50.78% |
| VFC240503C00014500 | 4/26/2024 5:03 PM | 14.5 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 17 | 120 | 51.56% |
| VFC240503C00015000 | 4/25/2024 4:02 PM | 15 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 237 | 92.97% |
| VFC240503C00015500 | 4/19/2024 7:23 PM | 15.5 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 25 | 107.03% |
| VFC240503C00016000 | 4/26/2024 1:51 PM | 16 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 4 | 104 | 99.22% |
| VFC240503C00016500 | 4/17/2024 3:17 PM | 16.5 | 0.04 | 0.00 | 0.16 | 0.00 | 0.00% | 4 | 39 | 130.47% |
| VFC240503C00017000 | 4/26/2024 3:33 PM | 17 | 0.08 | 0.00 | 0.07 | 0.07 | 700.00% | 3 | 18 | 118.75% |
| VFC240503C00017500 | 4/5/2024 2:09 PM | 17.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 7 | 96.88% |
| VFC240503C00018000 | 4/24/2024 5:44 PM | 18 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 81 | 106.25% |
| VFC240503C00020000 | 3/27/2024 4:27 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 131.25% |
| VFC240503C00021000 | 4/1/2024 4:15 PM | 21 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | - | 4 | 211.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240503P00009500 | 4/12/2024 6:51 PM | 9.5 | 0.04 | 0.00 | 0.16 | 0.00 | 0.00% | 70 | 10 | 146.88% |
| VFC240503P00010000 | 4/19/2024 5:19 PM | 10 | 0.04 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 174 | 125.78% |
| VFC240503P00010500 | 4/24/2024 7:48 PM | 10.5 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 111 | 103.13% |
| VFC240503P00011000 | 4/22/2024 3:20 PM | 11 | 0.05 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 71 | 81.25% |
| VFC240503P00011500 | 4/26/2024 7:42 PM | 11.5 | 0.06 | 0.02 | 0.03 | 0.02 | 50.00% | 8 | 194 | 48.44% |
| VFC240503P00012000 | 4/26/2024 7:56 PM | 12 | 0.08 | 0.07 | 0.12 | -0.04 | -33.33% | 45 | 596 | 51.56% |
| VFC240503P00012500 | 4/26/2024 7:54 PM | 12.5 | 0.22 | 0.22 | 0.25 | -0.05 | -18.52% | 197 | 252 | 45.31% |
| VFC240503P00013000 | 4/26/2024 7:47 PM | 13 | 0.51 | 0.49 | 0.61 | -0.02 | -3.77% | 337 | 269 | 57.03% |
| VFC240503P00013500 | 4/26/2024 6:06 PM | 13.5 | 0.80 | 0.86 | 1.03 | -0.17 | -17.53% | 8 | 83 | 50.39% |
| VFC240503P00014000 | 4/25/2024 6:18 PM | 14 | 1.43 | 1.28 | 1.93 | 0.00 | 0.00% | 17 | 49 | 99.61% |
| VFC240503P00014500 | 4/17/2024 5:25 PM | 14.5 | 2.15 | 1.68 | 2.29 | 0.00 | 0.00% | 9 | 124 | 92.19% |
| VFC240503P00015000 | 4/24/2024 5:37 PM | 15 | 1.95 | 2.25 | 2.98 | 0.00 | 0.00% | 1 | 13 | 135.94% |
| VFC240503P00015500 | 4/17/2024 4:09 PM | 15.5 | 3.22 | 2.75 | 2.94 | 0.00 | 0.00% | 1 | 0 | 107.03% |
| VFC240503P00016000 | 4/4/2024 4:28 PM | 16 | 2.03 | 2.82 | 4.40 | 0.00 | 0.00% | 25 | 0 | 164.06% |
| VFC240503P00016500 | 4/8/2024 1:32 PM | 16.5 | 2.97 | 3.25 | 3.95 | 0.00 | 0.00% | 1 | 0 | 133.59% |
Related Tickers
HBI Hanesbrands Inc.
4.4800
+0.22%
PVH PVH Corp.
111.03
+0.22%
GOOS Canada Goose Holdings Inc.
11.27
+1.17%
KTB Kontoor Brands, Inc.
62.20
+0.65%
UA Under Armour, Inc.
6.55
+1.08%
LEVI Levi Strauss & Co.
21.13
+0.19%
RL Ralph Lauren Corporation
166.48
-0.27%
UAA Under Armour, Inc.
6.80
+1.64%
COLM Columbia Sportswear Company
80.00
+1.25%
GIL Gildan Activewear Inc.
35.30
+0.66%