S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NYSE:VFC

V.F. Options Chain and Prices

$74.51
+0.44 (+0.59%)
(As of 12/3/2021 04:00 PM ET)
Add
Compare
Today's Range
$73.77
$75.30
50-Day Range
$66.98
$78.01
52-Week Range
$65.34
$90.79
Volume
2.36 million shs
Average Volume
2.58 million shs
Market Capitalization
$29.27 billion
P/E Ratio
23.96
Dividend Yield
2.65%
Beta
1.42

V.F. (NYSE:VFC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/10/2021$100.00$0.000Call0000
(+0)
0.458703
(-0.025984)
0.00000100
12/10/2021$95.00$0.000Call0000
(+0)
0.458703
(-0.025984)
0.0000430
12/10/2021$90.00$0.001Call0000
(+0)
0.458703
(-0.025984)
0.0011380
12/10/2021$85.00$0.026Call0002
(+0)
0.458703
(-0.025984)
0.0164810
12/10/2021$84.00$0.044Call0000
(+0)
0.460244
(-0.024443)
0.0264980
12/10/2021$83.00$0.073Call0000
(+0)
0.461803
(-0.022884)
0.0412810
12/10/2021$82.00$0.119Call0000
(+0)
0.463381
(-0.021306)
0.0623180
12/10/2021$81.00$0.188Call0007
(+0)
0.464979
(-0.019708)
0.0911620
12/10/2021$80.00$0.287Call00014
(+0)
0.466596
(-0.018091)
0.1292420
12/10/2021$79.00$0.286Call0001
(+0)
0.410044
(+0.030911)
0.143240
12/10/2021$78.00$0.293Call21040
(+0)
0.354068
(-0.013155)
0.1649512
12/10/2021$77.50$0.614Call0009
(+0)
0.432245
(+0.076694)
0.2509990
12/10/2021$77.00$0.475Call5101738
(+1)
0.352048
(-0.01157)
0.2420884
12/10/2021$76.00$0.771Call81343
(+1)
0.358785
(+0.020836)
0.3427014
12/10/2021$75.00$1.201Call2724036
(+0)
0.37188
(+0.010002)
0.4549578
12/10/2021$74.00$1.762Call1810827
(+1)
0.390045
(+0.044831)
0.5642265
12/10/2021$73.00$2.353Call64023
(+0)
0.38805
(+0.023321)
0.6690552
12/10/2021$72.50$2.644Call0006
(+0)
0.37364
(-0.003704)
0.7253470
12/10/2021$72.00$3.153Call31190109
(+35)
0.419983
(+0.053116)
0.7466387
12/10/2021$71.00$3.938Call0000
(+0)
0.426145
(+0.032723)
0.8200070
12/10/2021$70.00$4.774Call0000
(+0)
0.423241
(+0.023132)
0.8827130
12/10/2021$69.00$5.675Call0000
(+0)
0.425084
(+0.013604)
0.9276420
12/10/2021$68.00$6.662Call0000
(+0)
0.473823
(+0.034991)
0.9399260
12/10/2021$67.00$7.634Call0000
(+0)
0.502604
(+0.033246)
0.9557140
12/10/2021$66.00$8.636Call0000
(+0)
0.560713
(+0.019244)
0.9590040
12/10/2021$65.00$9.638Call0000
(+0)
0.619708
(+0.078239)
0.9615690
12/10/2021$64.00$10.628Call0000
(+0)
0.660406
(+0.118937)
0.9675570
12/10/2021$63.00$11.619Call0000
(+0)
0.701744
(+0.160275)
0.9723890
12/10/2021$62.00$12.612Call0000
(+0)
0.743744
(+0.202275)
0.9763680
12/10/2021$61.00$13.606Call0000
(+0)
0.786427
(+0.244958)
0.9794650
12/10/2021$60.00$14.602Call0000
(+0)
0.829815
(+0.288346)
0.9819150
12/10/2021$55.00$19.587Call0000
(+0)
1.05821
(+0.516744)
0.9895910
12/10/2021$100.00$25.963Put0000
(+0)
0.458703
(-0.025984)
-0.999640
12/10/2021$95.00$20.963Put0000
(+0)
0.458703
(-0.025984)
-0.9995980
12/10/2021$90.00$15.965Put0000
(+0)
0.458703
(-0.025984)
-0.9985130
12/10/2021$85.00$10.989Put0000
(+0)
0.458703
(-0.025984)
-0.9836160
12/10/2021$84.00$10.006Put0000
(+0)
0.460244
(-0.024443)
-0.9740250
12/10/2021$83.00$9.035Put0000
(+0)
0.461803
(-0.022884)
-0.9599740
12/10/2021$82.00$8.079Put0000
(+0)
0.463381
(-0.021306)
-0.9401180
12/10/2021$81.00$7.144Put0000
(+0)
0.464979
(-0.019708)
-0.913080
12/10/2021$80.00$6.238Put0000
(+0)
0.466596
(-0.018091)
-0.8776040
12/10/2021$79.00$5.233Put0000
(+0)
0.410044
(+0.030911)
-0.8667080
12/10/2021$78.00$4.234Put0000
(+0)
0.354068
(-0.013155)
-0.8498790
12/10/2021$77.50$4.038Put0000
(+0)
0.432245
(+0.076694)
-0.7676690
12/10/2021$77.00$3.397Put268810
(+0)
0.352048
(-0.01157)
-0.7817033
12/10/2021$76.00$2.665Put1001
(+0)
0.358785
(+0.020836)
-0.6914421
12/10/2021$75.00$2.054Put1007
(+0)
0.37188
(+0.010002)
-0.5886111
12/10/2021$74.00$1.570Put20039
(+0)
0.390045
(+0.044831)
-0.4853262
12/10/2021$73.00$1.105Put10051
(+5)
0.38805
(+0.023321)
-0.3862051
12/10/2021$72.50$0.861Put0005
(+0)
0.37364
(-0.003704)
-0.3333010
12/10/2021$72.00$0.860Put20151
(+0)
0.419983
(+0.053116)
-0.3056652
12/10/2021$71.00$0.595Put00056
(+0)
0.426145
(+0.032723)
-0.2301780
12/10/2021$70.00$0.376Put10037
(+0)
0.423241
(+0.023132)
-0.1624021
12/10/2021$69.00$0.233Put10112
(-1)
0.425084
(+0.013604)
-0.1102891
12/10/2021$68.00$0.209Put1014
(+0)
0.473823
(+0.034991)
-0.0921131
12/10/2021$67.00$0.162Put0000
(+0)
0.502604
(+0.033246)
-0.0709610
12/10/2021$66.00$0.162Put0000
(+0)
0.560713
(+0.019244)
-0.0645360
12/10/2021$65.00$0.163Put2025
(+0)
0.619708
(+0.078239)
-0.05951
12/10/2021$64.00$0.145Put0000
(+0)
0.660406
(+0.118937)
-0.0507010
12/10/2021$63.00$0.129Put0000
(+0)
0.701744
(+0.160275)
-0.0436910
12/10/2021$62.00$0.117Put0000
(+0)
0.743744
(+0.202275)
-0.0380290
12/10/2021$61.00$0.106Put0000
(+0)
0.786427
(+0.244958)
-0.0333960
12/10/2021$60.00$0.098Put0000
(+0)
0.829815
(+0.288346)
-0.0295710
12/10/2021$55.00$0.070Put0000
(+0)
1.05821
(+0.516744)
-0.0177340
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/5/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.