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

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/10/2021	$100.00	$0.000	Call	0	0	0	0 (+0)	0.458703 (-0.025984)	0.0000010	0
12/10/2021	$95.00	$0.000	Call	0	0	0	0 (+0)	0.458703 (-0.025984)	0.000043	0
12/10/2021	$90.00	$0.001	Call	0	0	0	0 (+0)	0.458703 (-0.025984)	0.001138	0
12/10/2021	$85.00	$0.026	Call	0	0	0	2 (+0)	0.458703 (-0.025984)	0.016481	0
12/10/2021	$84.00	$0.044	Call	0	0	0	0 (+0)	0.460244 (-0.024443)	0.026498	0
12/10/2021	$83.00	$0.073	Call	0	0	0	0 (+0)	0.461803 (-0.022884)	0.041281	0
12/10/2021	$82.00	$0.119	Call	0	0	0	0 (+0)	0.463381 (-0.021306)	0.062318	0
12/10/2021	$81.00	$0.188	Call	0	0	0	7 (+0)	0.464979 (-0.019708)	0.091162	0
12/10/2021	$80.00	$0.287	Call	0	0	0	14 (+0)	0.466596 (-0.018091)	0.129242	0
12/10/2021	$79.00	$0.286	Call	0	0	0	1 (+0)	0.410044 (+0.030911)	0.14324	0

12/10/2021	$78.00	$0.293	Call	2	1	0	40 (+0)	0.354068 (-0.013155)	0.164951	2
12/10/2021	$77.50	$0.614	Call	0	0	0	9 (+0)	0.432245 (+0.076694)	0.250999	0
12/10/2021	$77.00	$0.475	Call	5	1	0	1738 (+1)	0.352048 (-0.01157)	0.242088	4
12/10/2021	$76.00	$0.771	Call	8	1	3	43 (+1)	0.358785 (+0.020836)	0.342701	4
12/10/2021	$75.00	$1.201	Call	27	24	0	36 (+0)	0.37188 (+0.010002)	0.454957	8
12/10/2021	$74.00	$1.762	Call	18	10	8	27 (+1)	0.390045 (+0.044831)	0.564226	5
12/10/2021	$73.00	$2.353	Call	6	4	0	23 (+0)	0.38805 (+0.023321)	0.669055	2
12/10/2021	$72.50	$2.644	Call	0	0	0	6 (+0)	0.37364 (-0.003704)	0.725347	0
12/10/2021	$72.00	$3.153	Call	31	19	0	109 (+35)	0.419983 (+0.053116)	0.746638	7
12/10/2021	$71.00	$3.938	Call	0	0	0	0 (+0)	0.426145 (+0.032723)	0.820007	0
12/10/2021	$70.00	$4.774	Call	0	0	0	0 (+0)	0.423241 (+0.023132)	0.882713	0
12/10/2021	$69.00	$5.675	Call	0	0	0	0 (+0)	0.425084 (+0.013604)	0.927642	0
12/10/2021	$68.00	$6.662	Call	0	0	0	0 (+0)	0.473823 (+0.034991)	0.939926	0
12/10/2021	$67.00	$7.634	Call	0	0	0	0 (+0)	0.502604 (+0.033246)	0.955714	0
12/10/2021	$66.00	$8.636	Call	0	0	0	0 (+0)	0.560713 (+0.019244)	0.959004	0
12/10/2021	$65.00	$9.638	Call	0	0	0	0 (+0)	0.619708 (+0.078239)	0.961569	0
12/10/2021	$64.00	$10.628	Call	0	0	0	0 (+0)	0.660406 (+0.118937)	0.967557	0
12/10/2021	$63.00	$11.619	Call	0	0	0	0 (+0)	0.701744 (+0.160275)	0.972389	0
12/10/2021	$62.00	$12.612	Call	0	0	0	0 (+0)	0.743744 (+0.202275)	0.976368	0
12/10/2021	$61.00	$13.606	Call	0	0	0	0 (+0)	0.786427 (+0.244958)	0.979465	0
12/10/2021	$60.00	$14.602	Call	0	0	0	0 (+0)	0.829815 (+0.288346)	0.981915	0
12/10/2021	$55.00	$19.587	Call	0	0	0	0 (+0)	1.05821 (+0.516744)	0.989591	0
12/10/2021	$100.00	$25.963	Put	0	0	0	0 (+0)	0.458703 (-0.025984)	-0.99964	0
12/10/2021	$95.00	$20.963	Put	0	0	0	0 (+0)	0.458703 (-0.025984)	-0.999598	0
12/10/2021	$90.00	$15.965	Put	0	0	0	0 (+0)	0.458703 (-0.025984)	-0.998513	0
12/10/2021	$85.00	$10.989	Put	0	0	0	0 (+0)	0.458703 (-0.025984)	-0.983616	0
12/10/2021	$84.00	$10.006	Put	0	0	0	0 (+0)	0.460244 (-0.024443)	-0.974025	0
12/10/2021	$83.00	$9.035	Put	0	0	0	0 (+0)	0.461803 (-0.022884)	-0.959974	0
12/10/2021	$82.00	$8.079	Put	0	0	0	0 (+0)	0.463381 (-0.021306)	-0.940118	0
12/10/2021	$81.00	$7.144	Put	0	0	0	0 (+0)	0.464979 (-0.019708)	-0.91308	0
12/10/2021	$80.00	$6.238	Put	0	0	0	0 (+0)	0.466596 (-0.018091)	-0.877604	0
12/10/2021	$79.00	$5.233	Put	0	0	0	0 (+0)	0.410044 (+0.030911)	-0.866708	0
12/10/2021	$78.00	$4.234	Put	0	0	0	0 (+0)	0.354068 (-0.013155)	-0.849879	0
12/10/2021	$77.50	$4.038	Put	0	0	0	0 (+0)	0.432245 (+0.076694)	-0.767669	0
12/10/2021	$77.00	$3.397	Put	26	8	8	10 (+0)	0.352048 (-0.01157)	-0.781703	3
12/10/2021	$76.00	$2.665	Put	1	0	0	1 (+0)	0.358785 (+0.020836)	-0.691442	1
12/10/2021	$75.00	$2.054	Put	1	0	0	7 (+0)	0.37188 (+0.010002)	-0.588611	1
12/10/2021	$74.00	$1.570	Put	2	0	0	39 (+0)	0.390045 (+0.044831)	-0.485326	2
12/10/2021	$73.00	$1.105	Put	1	0	0	51 (+5)	0.38805 (+0.023321)	-0.386205	1
12/10/2021	$72.50	$0.861	Put	0	0	0	5 (+0)	0.37364 (-0.003704)	-0.333301	0
12/10/2021	$72.00	$0.860	Put	2	0	1	51 (+0)	0.419983 (+0.053116)	-0.305665	2
12/10/2021	$71.00	$0.595	Put	0	0	0	56 (+0)	0.426145 (+0.032723)	-0.230178	0
12/10/2021	$70.00	$0.376	Put	1	0	0	37 (+0)	0.423241 (+0.023132)	-0.162402	1
12/10/2021	$69.00	$0.233	Put	1	0	1	12 (-1)	0.425084 (+0.013604)	-0.110289	1
12/10/2021	$68.00	$0.209	Put	1	0	1	4 (+0)	0.473823 (+0.034991)	-0.092113	1
12/10/2021	$67.00	$0.162	Put	0	0	0	0 (+0)	0.502604 (+0.033246)	-0.070961	0
12/10/2021	$66.00	$0.162	Put	0	0	0	0 (+0)	0.560713 (+0.019244)	-0.064536	0
12/10/2021	$65.00	$0.163	Put	2	0	2	5 (+0)	0.619708 (+0.078239)	-0.0595	1
12/10/2021	$64.00	$0.145	Put	0	0	0	0 (+0)	0.660406 (+0.118937)	-0.050701	0
12/10/2021	$63.00	$0.129	Put	0	0	0	0 (+0)	0.701744 (+0.160275)	-0.043691	0
12/10/2021	$62.00	$0.117	Put	0	0	0	0 (+0)	0.743744 (+0.202275)	-0.038029	0
12/10/2021	$61.00	$0.106	Put	0	0	0	0 (+0)	0.786427 (+0.244958)	-0.033396	0
12/10/2021	$60.00	$0.098	Put	0	0	0	0 (+0)	0.829815 (+0.288346)	-0.029571	0
12/10/2021	$55.00	$0.070	Put	0	0	0	0 (+0)	1.05821 (+0.516744)	-0.017734	0

End-of-day options data provided by Trade Alert and Intrinio.

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

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources