NYSE - Nasdaq Real Time Price • USD
V.F. Corporation (VFC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240426C00005000 | 3/15/2024 3:26 PM | 5 | 9.78 | 6.60 | 7.30 | 0.00 | 0.00% | 5 | 3 | 0.00% |
| VFC240426C00011500 | 4/16/2024 3:39 PM | 11.5 | 1.02 | 1.32 | 1.44 | 0.00 | 0.00% | 4 | 24 | 61.72% |
| VFC240426C00012000 | 4/19/2024 3:21 PM | 12 | 0.88 | 0.82 | 1.14 | 0.04 | 4.76% | 148 | 366 | 65.23% |
| VFC240426C00012500 | 4/19/2024 7:53 PM | 12.5 | 0.50 | 0.52 | 0.55 | 0.05 | 11.11% | 1,074 | 870 | 51.56% |
| VFC240426C00013000 | 4/19/2024 7:59 PM | 13 | 0.26 | 0.25 | 0.37 | 0.01 | 4.00% | 6,896 | 802 | 54.49% |
| VFC240426C00013500 | 4/19/2024 7:57 PM | 13.5 | 0.10 | 0.10 | 0.12 | 0.00 | 0.00% | 198 | 794 | 49.61% |
| VFC240426C00014000 | 4/19/2024 7:29 PM | 14 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 81 | 720 | 51.17% |
| VFC240426C00014500 | 4/19/2024 7:58 PM | 14.5 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 11 | 381 | 53.13% |
| VFC240426C00015000 | 4/18/2024 4:49 PM | 15 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 3 | 327 | 67.19% |
| VFC240426C00015500 | 4/19/2024 7:46 PM | 15.5 | 0.01 | 0.00 | 0.10 | -0.10 | -90.91% | 20 | 134 | 89.84% |
| VFC240426C00016000 | 4/18/2024 3:53 PM | 16 | 0.03 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 220 | 107.81% |
| VFC240426C00016500 | 4/12/2024 4:50 PM | 16.5 | 0.03 | 0.00 | 0.16 | 0.00 | 0.00% | 10 | 91 | 124.22% |
| VFC240426C00017000 | 4/19/2024 2:02 PM | 17 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 2 | 123 | 135.16% |
| VFC240426C00017500 | 4/16/2024 5:37 PM | 17.5 | 0.08 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 59 | 129.69% |
| VFC240426C00018000 | 4/9/2024 5:53 PM | 18 | 0.03 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 45 | 155.47% |
| VFC240426C00018500 | 3/28/2024 2:23 PM | 18.5 | 0.07 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 9 | 164.84% |
| VFC240426C00019000 | 3/18/2024 1:33 PM | 19 | 0.07 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 3 | 173.44% |
| VFC240426C00019500 | 4/2/2024 4:51 PM | 19.5 | 0.05 | 0.00 | 0.16 | 0.00 | 0.00% | 3 | 33 | 182.03% |
| VFC240426C00020500 | 4/19/2024 4:03 PM | 20.5 | 0.02 | 0.00 | 0.16 | -0.13 | -86.67% | 1 | 1 | 198.44% |
| VFC240426C00021500 | 3/11/2024 2:13 PM | 21.5 | 0.09 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 1 | 214.06% |
| VFC240426C00022500 | 3/18/2024 1:46 PM | 22.5 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 1 | 228.13% |
| VFC240426C00023000 | 3/25/2024 4:09 PM | 23 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 1 | 234.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240426P00010000 | 4/17/2024 5:19 PM | 10 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 61 | 131.25% |
| VFC240426P00011000 | 4/19/2024 6:47 PM | 11 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 76 | 62.50% |
| VFC240426P00011500 | 4/19/2024 7:48 PM | 11.5 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 17 | 512 | 58.59% |
| VFC240426P00012000 | 4/19/2024 7:54 PM | 12 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 7,641 | 948 | 50.78% |
| VFC240426P00012500 | 4/19/2024 7:39 PM | 12.5 | 0.22 | 0.19 | 0.21 | -0.10 | -31.25% | 210 | 357 | 50.00% |
| VFC240426P00013000 | 4/19/2024 7:37 PM | 13 | 0.46 | 0.41 | 0.44 | -0.14 | -23.33% | 1,203 | 992 | 48.83% |
| VFC240426P00013500 | 4/19/2024 5:53 PM | 13.5 | 0.74 | 0.68 | 0.99 | -0.27 | -26.73% | 616 | 276 | 57.42% |
| VFC240426P00014000 | 4/19/2024 4:00 PM | 14 | 1.08 | 0.98 | 1.83 | -0.34 | -23.94% | 5 | 386 | 89.45% |
| VFC240426P00014500 | 4/19/2024 6:13 PM | 14.5 | 1.67 | 1.45 | 1.86 | -0.28 | -14.36% | 4 | 67 | 98.83% |
| VFC240426P00015000 | 4/15/2024 3:06 PM | 15 | 2.85 | 1.89 | 2.25 | 0.00 | 0.00% | 6 | 6 | 88.28% |
| VFC240426P00015500 | 4/2/2024 2:46 PM | 15.5 | 1.40 | 1.70 | 2.76 | 0.00 | 0.00% | 1 | 0 | 103.91% |
| VFC240426P00016000 | 4/17/2024 7:41 PM | 16 | 3.72 | 2.97 | 3.25 | 0.00 | 0.00% | 6 | 0 | 113.28% |
| VFC240426P00016500 | 4/12/2024 3:44 PM | 16.5 | 4.01 | 3.40 | 3.75 | 0.00 | 0.00% | 1 | 0 | 124.22% |
| VFC240426P00017000 | 4/1/2024 1:50 PM | 17 | 1.89 | 3.05 | 4.25 | 0.00 | 0.00% | 1 | 0 | 135.16% |
| VFC240426P00017500 | 3/28/2024 2:14 PM | 17.5 | 2.30 | 4.25 | 4.75 | 0.00 | 0.00% | 1 | 0 | 145.31% |
| VFC240426P00018000 | 3/28/2024 6:58 PM | 18 | 2.68 | 4.15 | 5.25 | 0.00 | 0.00% | 5 | 0 | 155.47% |
| VFC240426P00018500 | 3/13/2024 4:06 PM | 18.5 | 2.94 | 6.30 | 6.90 | 0.00 | 0.00% | - | 0 | 346.09% |
Related Tickers
HBI Hanesbrands Inc.
4.6500
-1.69%
PVH PVH Corp.
106.78
+0.44%
UAA Under Armour, Inc.
6.73
+1.82%
UA Under Armour, Inc.
6.47
+1.73%
LEVI Levi Strauss & Co.
20.55
+0.20%
RL Ralph Lauren Corporation
158.46
+0.72%
GOOS Canada Goose Holdings Inc.
11.42
+1.60%
KTB Kontoor Brands, Inc.
56.45
+1.91%
FIGS FIGS, Inc.
4.7900
+1.48%
COLM Columbia Sportswear Company
76.55
+1.34%