$25.51
-0.97-3.66%
At close: -
$25.51
0.000.00%
After Hours: 4:00 PM EDT
Comments
Loading...
VF (NYSE:VFC) Stock, Option Chain
Option chain shows key data for VF's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for VF.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price23.4Jan 27, 2025
Change
00%
Bid22.9
Ask23.3
volume0
Intrest0
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price16.7Jan 06, 2025
Change
00%
Bid20.4
Ask20.55
volume0
Intrest1
Strike
5
5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price14.25Dec 19, 2024
Change
00%
Bid17.4
Ask19.9
volume0
Intrest4
Strike
7.5
7.5
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Last Price15.3Feb 21, 2025
Change
1.016.19%
Bid15.4
Ask15.55
volume1
Intrest55
Strike
10
10
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest137
Last Price13.49Feb 21, 2025
Change
0.412.95%
Bid12.9
Ask13.55
volume1
Intrest13
Strike
12.5
12.5
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1304
Last Price12.25Feb 19, 2025
Change
00%
Bid11.4
Ask11.55
volume0
Intrest11
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price10.5Feb 21, 2025
Change
0.655.83%
Bid10.15
Ask11.2
volume5
Intrest388
Strike
15
15
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7261
Last Price-
Change
-
Bid9.2
Ask10.35
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.05Feb 11, 2025
Change
00%
Bid8.4
Ask8.55
volume0
Intrest1
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.07Feb 21, 2025
Change
0.232.77%
Bid7.9
Ask8.05
volume8
Intrest4822
Strike
17.5
17.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest10725
Last Price-
Change
-
Bid7.25
Ask7.55
volume0
Intrest0
Strike
18
18
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid-
Ask1.67
volume2
Intrest4
Last Price7.2Feb 20, 2025
Change
00%
Bid6.95
Ask7.8
volume0
Intrest1
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.05Jan 27, 2025
Change
00%
Bid6.4
Ask6.55
volume0
Intrest7
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.1Jan 29, 2025
Change
00%
Bid5.9
Ask6.5
volume0
Intrest1
Strike
19.5
19.5
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest11014
Last Price5.5Feb 21, 2025
Change
0.559.09%
Bid5.45
Ask6.5
volume13
Intrest15715
Strike
20
20
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12833
Last Price4.85Feb 03, 2025
Change
00%
Bid4.85
Ask5.05
volume0
Intrest12
Strike
20.5
20.5
Last Price0.21Jan 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price4.55Feb 14, 2025
Change
00%
Bid4.45
Ask4.6
volume0
Intrest7
Strike
21
21
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest38
Last Price4.4Feb 19, 2025
Change
00%
Bid2.56
Ask4.05
volume0
Intrest17
Strike
21.5
21.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest105
Last Price3.98Feb 18, 2025
Change
00%
Bid2.68
Ask3.55
volume0
Intrest15
Strike
22
22
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest900
Last Price2.67Feb 21, 2025
Change
0.7321.47%
Bid2.43
Ask3.05
volume10
Intrest2482
Strike
22.5
22.5
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest864
Last Price3Feb 21, 2025
Change
0.4115.83%
Bid1.63
Ask4
volume3
Intrest26
Strike
23
23
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.12
volume21
Intrest9893
Last Price1.89Feb 21, 2025
Change
0.4619.57%
Bid1.72
Ask2.42
volume31
Intrest201
Strike
23.5
23.5
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest813
Last Price1.51Feb 21, 2025
Change
0.5526.7%
Bid1.03
Ask1.77
volume4
Intrest572
Strike
24
24
Last Price0.51Feb 21, 2025
Change
0.481600%
Bid-
Ask0.2
volume2
Intrest5118
Last Price1.34Feb 20, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest997
Strike
24.5
24.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.2
volume3
Intrest3971
Last Price0.55Feb 21, 2025
Change
0.652.17%
Bid0.41
Ask0.62
volume324
Intrest19690
Strike
25
25
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid-
Ask0.04
volume4
Intrest6158
Last Price0.08Feb 21, 2025
Change
0.7189.87%
Bid-
Ask0.11
volume212
Intrest2195
Strike
25.5
25.5
Last Price0.25Feb 21, 2025
Change
0.2400%
Bid-
Ask0.13
volume22
Intrest3931
Last Price0.04Feb 21, 2025
Change
0.2887.5%
Bid-
Ask0.08
volume6750
Intrest9411
Strike
26
26
Last Price0.45Feb 21, 2025
Change
0.33275%
Bid-
Ask0.56
volume86
Intrest1250
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask0.2
volume49
Intrest1873
Strike
26.5
26.5
Last Price0.72Feb 21, 2025
Change
0.44157.14%
Bid-
Ask1.32
volume20
Intrest219
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.1
volume221
Intrest5118
Strike
27
27
Last Price0.94Feb 20, 2025
Change
00%
Bid0.89
Ask2.2
volume0
Intrest886
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask1.97
volume57
Intrest3019
Strike
27.5
27.5
Last Price1.65Feb 21, 2025
Change
0.2417.02%
Bid1.44
Ask2.3
volume1
Intrest425
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest391
Strike
28
28
Last Price3.45Feb 04, 2025
Change
00%
Bid2.44
Ask2.64
volume0
Intrest22
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest274
Strike
28.5
28.5
Last Price3.1Jan 29, 2025
Change
00%
Bid2.11
Ask4.05
volume0
Intrest68
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest703
Strike
29
29
Last Price5.2Feb 10, 2025
Change
00%
Bid2.13
Ask3.6
volume0
Intrest11
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Strike
29.5
29.5
Last Price4.44Feb 21, 2025
Change
-
Bid3.55
Ask4.05
volume2
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2913
Strike
30
30
Last Price4.86Feb 21, 2025
Change
1.1531%
Bid4.45
Ask4.6
volume2
Intrest188
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid5.25
Ask5.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid6.45
Ask6.6
volume0
Intrest0
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest363
Strike
32.5
32.5
Last Price3.9Jan 29, 2025
Change
00%
Bid6.55
Ask7.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
33
33
Last Price7.55Feb 21, 2025
Change
-
Bid6.95
Ask7.6
volume1
Intrest0
Last Price0.08Feb 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
34
34
Last Price8.43Feb 21, 2025
Change
-
Bid7.75
Ask9.6
volume1
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
35
35
Last Price7.13Jan 29, 2025
Change
00%
Bid9.1
Ask10.55
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid11.95
Ask12.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid13.75
Ask15.1
volume0
Intrest0