Log in
NYSE:VFC

V.F. Options Chain and Prices

$67.20
-1.66 (-2.41 %)
(As of 10/30/2020 12:00 AM ET)
Add
Compare
Today's Range
$66.26
Now: $67.20
$68.88
50-Day Range
$68.39
MA: $73.10
$78.33
52-Week Range
$45.07
Now: $67.20
$100.25
Volume3.19 million shs
Average Volume2.83 million shs
Market Capitalization$26.18 billion
P/E RatioN/A
Dividend Yield2.79%
Beta1.14

Options Chain

V.F. (NYSE:VFC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/6/2020$100.00$0.000Call0000
(+0)
0.00
11/6/2020$95.00$0.000Call0001
(+0)
0.00
11/6/2020$90.00$0.000Call00011
(+0)
0.00
11/6/2020$85.00$0.000Call00031
(+0)
0.00
11/6/2020$84.00$0.000Call0002
(+0)
0.00
11/6/2020$83.00$0.000Call0000
(+0)
0.00
11/6/2020$82.50$0.000Call0000
(+0)
0.00
11/6/2020$82.00$0.000Call0000
(+0)
0.00
11/6/2020$81.50$0.000Call0005
(+0)
0.00
11/6/2020$81.00$0.000Call00016
(+0)
0.00
11/6/2020$80.00$0.000Call11034
(+0)
0.9134260.01
11/6/2020$79.00$0.000Call00038
(+0)
0.00
11/6/2020$78.00$0.000Call0009
(+0)
0.00
11/6/2020$77.00$0.000Call00062
(+0)
0.00
11/6/2020$76.00$0.000Call00019
(+2)
0.00
11/6/2020$75.50$0.000Call00048
(+0)
0.00
11/6/2020$75.00$0.125Call00044
(+0)
0.506119
(+0.043747)
0.062810
11/6/2020$74.50$0.000Call00022
(+0)
0.00
11/6/2020$74.00$0.000Call00027
(+0)
0.00
11/6/2020$73.50$0.175Call00049
(+0)
0.469016
(-0.004978)
0.0889790
11/6/2020$73.00$0.225Call00025
(+0)
0.472752
(-0.004606)
0.1090410
11/6/2020$72.50$0.275Call00011
(+0)
0.471039
(+0.002839)
0.1290280
11/6/2020$72.00$0.250Call00021
(+2)
0.428565
(-0.056749)
0.1286790
11/6/2020$71.50$0.000Call0000
(+0)
0.00
11/6/2020$71.00$0.450Call2209
(+0)
0.451473
(-0.016998)
0.1981091
11/6/2020$70.50$0.500Call0004
(+4)
0.434235
(-0.055366)
0.2215440
11/6/2020$70.00$0.675Call1105
(+4)
0.455386
(-0.034707)
0.2690651
11/6/2020$69.50$0.800Call0000
(+0)
0.452771
(-0.025318)
0.3066970
11/6/2020$69.00$1.000Call0002
(+0)
0.466545
(-0.023313)
0.3532030
11/6/2020$68.50$1.050Call0002
(+0)
0.431536
(-0.08993)
0.3856810
11/6/2020$68.00$1.325Call0000
(+0)
0.453875
(-0.063752)
0.4377330
11/6/2020$67.50$1.575Call0000
(+0)
0.462486
(-0.052697)
0.4850860
11/6/2020$67.00$1.975Call5053
(+3)
0.505354
(-0.035397)
0.5309681
11/6/2020$66.50$2.150Call2100
(+0)
0.481454
(-0.033519)
0.5755482
11/6/2020$66.00$2.375Call0000
(+0)
0.464291
(-0.111261)
0.6226770
11/6/2020$65.50$2.775Call0000
(+0)
0.490686
(+0.192999)
0.6595280
11/6/2020$65.00$3.125Call0000
(+0)
0.4976
(+0.100521)
0.6976360
11/6/2020$64.50$3.450Call0000
(+0)
0.490522
(+0.058735)
0.7381890
11/6/2020$64.00$3.950Call0000
(+0)
0.536915
(+0.145458)
0.7559940
11/6/2020$63.00$4.200Call0000
(+0)
0.1164660.999970
11/6/2020$62.50$4.900Call0000
(+0)
0.4245460.8966680
11/6/2020$62.00$5.500Call0000
(+0)
0.5158660.8776270
11/6/2020$60.00$7.350Call0000
(+0)
0.5533490.9354070
11/6/2020$55.00$12.200Call0000
(+0)
0.30.9999990
11/6/2020$50.00$16.900Call0000
(+0)
0.01.00
11/6/2020$45.00$22.000Call0000
(+0)
0
11/6/2020$40.00$27.000Call0000
(+0)
0
11/6/2020$35.00$31.800Call0000
(+0)
0.01.00
11/6/2020$100.00$33.000Put0000
(+0)
1.54961-0.9628490
11/6/2020$95.00$28.000Put0000
(+0)
1.38509-0.9596010
11/6/2020$90.00$23.000Put0000
(+0)
1.2024-0.9546440
11/6/2020$85.00$18.250Put0000
(+0)
1.20865-0.9090790
11/6/2020$84.00$16.950Put0000
(+0)
0.920548-0.9560040
11/6/2020$83.00$16.250Put0000
(+0)
1.11393-0.9032350
11/6/2020$82.50$15.500Put0000
(+0)
0.905739-0.9430120
11/6/2020$82.00$14.950Put0000
(+0)
0.838367-0.952450
11/6/2020$81.50$14.550Put0000
(+0)
0.913551-0.9305590
11/6/2020$81.00$13.900Put0000
(+0)
0.747852-0.9630810
11/6/2020$80.00$13.150Put0000
(+0)
0.910916-0.9081820
11/6/2020$79.00$11.750Put0000
(+0)
0
11/6/2020$78.00$10.800Put0000
(+0)
0.364233-0.9988980
11/6/2020$77.00$9.750Put0000
(+0)
0
11/6/2020$76.00$9.200Put0000
(+0)
0.73449-0.8777060
11/6/2020$75.50$8.400Put0000
(+0)
0.506899-0.948670
11/6/2020$75.00$7.850Put0000
(+0)
0.433154-0.9674750
11/6/2020$74.50$7.400Put00016
(+0)
0.460292
(+0.147812)
-0.9445780
11/6/2020$74.00$6.900Put00030
(+0)
0.436492-0.9422780
11/6/2020$73.50$6.600Put00043
(+0)
0.542551
(+0.130057)
-0.8772230
11/6/2020$73.00$6.000Put00027
(+0)
0.456805
(+0.075866)
-0.8996940
11/6/2020$72.50$5.900Put00024
(+0)
0.609448
(+0.325257)
-0.804120
11/6/2020$72.00$5.500Put00032
(+0)
0.614937
(+0.205873)
-0.779580
11/6/2020$71.50$4.950Put00053
(+0)
0.562118
(+0.13592)
-0.7770210
11/6/2020$71.00$4.500Put00015
(+0)
0.546868
(+0.111242)
-0.7579130
11/6/2020$70.50$4.100Put00011
(+0)
0.534739
(+0.090605)
-0.7300060
11/6/2020$70.00$3.650Put00028
(+0)
0.507715
(+0.071566)
-0.7069630
11/6/2020$69.50$3.225Put00011
(+0)
0.487878
(+0.047294)
-0.6783780
11/6/2020$69.00$2.875Put0000
(+0)
0.490534
(+0.039673)
-0.6401660
11/6/2020$68.50$2.425Put00029
(+0)
0.452294
(-0.002296)
-0.6090080
11/6/2020$68.00$2.325Put0005
(+0)
0.504596
(+0.044751)
-0.5530750
11/6/2020$67.50$1.950Put0000
(+0)
0.481899
(+0.010421)
-0.5130530
11/6/2020$67.00$1.675Put22015
(+0)
0.478815
(-0.000952)
-0.4689881
11/6/2020$66.50$1.575Put00012
(+0)
0.512097
(+0.01768)
-0.4274840
11/6/2020$66.00$1.250Put2000
(+0)
0.483502
(-0.004859)
-0.3806192
11/6/2020$65.50$1.350Put0000
(+0)
0.571458
(+0.039273)
-0.3570310
11/6/2020$65.00$1.100Put7522
(+0)
0.550293
(+0.002393)
-0.3169912
11/6/2020$64.50$0.925Put0000
(+0)
0.543227
(-0.01732)
-0.28030
11/6/2020$64.00$0.825Put0001
(+0)
0.559893
(-0.008863)
-0.2515040
11/6/2020$63.00$0.600Put0000
(+0)
0.569825-0.194850
11/6/2020$62.50$0.525Put0000
(+0)
0.578671-0.1724240
11/6/2020$62.00$0.475Put0000
(+0)
0.59795
(-0.101085)
-0.1548460
11/6/2020$60.00$0.350Put0000
(+0)
0.690991
(-0.045923)
-0.1076510
11/6/2020$55.00$0.000Put00010
(+0)
0.00
11/6/2020$50.00$0.000Put00010
(+0)
0.00
11/6/2020$45.00$0.000Put0000
(+0)
0.00
11/6/2020$40.00$0.000Put0000
(+0)
0.00
11/6/2020$35.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/31/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.