$10.45
0.141.36%
À la fermeture: -
$10.59
0.141.34%
Après les heures de négociation: Apr 17, 7:55 PM EDT
Comments
Loading...
VF (NYSE:VFC) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de VF à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour VF..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid3.9
Ask5
volume0
Intrest0
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price5.13Apr 11, 2025
Change
00%
Bid3.35
Ask4.5
volume0
Intrest5
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price4.35Apr 15, 2025
Change
00%
Bid2.78
Ask4
volume0
Intrest8
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid2.92
Ask3.55
volume0
Intrest0
Strike
7
7
Last Price0.02Apr 17, 2025
Change
-
Bid-
Ask0.23
volume10
Intrest0
Last Price2.9Apr 17, 2025
Change
-
Bid2.9
Ask3.45
volume82
Intrest0
Strike
7.5
7.5
Last Price0.01Apr 17, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume1
Intrest2
Last Price2.14Apr 08, 2025
Change
00%
Bid1
Ask3.35
volume0
Intrest2
Strike
8
8
Last Price0.04Apr 17, 2025
Change
0.1173.33%
Bid-
Ask0.06
volume1
Intrest1
Last Price-
Change
-
Bid1.56
Ask2.11
volume0
Intrest0
Strike
8.5
8.5
Last Price0.03Apr 17, 2025
Change
0.0457.14%
Bid0.01
Ask0.07
volume2
Intrest123
Last Price2.45Apr 10, 2025
Change
00%
Bid1.35
Ask1.84
volume0
Intrest10
Strike
9
9
Last Price0.07Apr 17, 2025
Change
0.1263.16%
Bid-
Ask0.15
volume19
Intrest10023
Last Price1.61Apr 11, 2025
Change
00%
Bid0.1
Ask1.14
volume0
Intrest6
Strike
9.5
9.5
Last Price0.16Apr 17, 2025
Change
0.0833.33%
Bid0.07
Ask0.15
volume19
Intrest45
Last Price0.63Apr 17, 2025
Change
0.4742.73%
Bid0.57
Ask0.76
volume18
Intrest62
Strike
10
10
Last Price0.27Apr 17, 2025
Change
0.1840%
Bid0.25
Ask0.4
volume410
Intrest205
Last Price0.39Apr 17, 2025
Change
0.0613.33%
Bid0.38
Ask0.51
volume31
Intrest59
Strike
10.5
10.5
Last Price0.48Apr 17, 2025
Change
0.2231.43%
Bid0.44
Ask0.51
volume58
Intrest147
Last Price0.21Apr 17, 2025
Change
0.0725%
Bid0.01
Ask0.25
volume157
Intrest292
Strike
11
11
Last Price0.88Apr 17, 2025
Change
0.1520.55%
Bid-
Ask0.86
volume66
Intrest224
Last Price0.1Apr 17, 2025
Change
0.0428.57%
Bid0.08
Ask0.15
volume41
Intrest2342
Strike
11.5
11.5
Last Price1.18Apr 17, 2025
Change
0.087.27%
Bid0.61
Ask1.3
volume100
Intrest35
Last Price0.08Apr 17, 2025
Change
0.0220%
Bid0.04
Ask0.13
volume234
Intrest10040
Strike
12
12
Last Price1.67Apr 16, 2025
Change
00%
Bid0.91
Ask1.8
volume0
Intrest45
Last Price0.05Apr 17, 2025
Change
0.0337.5%
Bid0.02
Ask0.23
volume12
Intrest374
Strike
12.5
12.5
Last Price2.32Apr 17, 2025
Change
0.314.85%
Bid0.79
Ask2.93
volume5
Intrest9
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3297
Strike
13
13
Last Price2.13Apr 11, 2025
Change
00%
Bid1.14
Ask3.85
volume0
Intrest7
Last Price0.09Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest154
Strike
13.5
13.5
Last Price2.53Apr 15, 2025
Change
00%
Bid2.16
Ask4.15
volume0
Intrest2
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest311
Strike
14
14
Last Price3.52Apr 16, 2025
Change
00%
Bid3.15
Ask3.95
volume0
Intrest118
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid3
Ask5.15
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1452
Strike
15
15
Last Price4.44Apr 16, 2025
Change
00%
Bid3.1
Ask5.65
volume0
Intrest53
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid4.05
Ask6.1
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest47
Strike
16
16
Last Price4.87Apr 15, 2025
Change
00%
Bid4.1
Ask6.65
volume0
Intrest68
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid5
Ask7.15
volume0
Intrest0
Last Price0.47Apr 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
17
17
Last Price5.39Apr 03, 2025
Change
00%
Bid5.1
Ask7.75
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid6
Ask8.15
volume0
Intrest0
Last Price0.28Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest604
Strike
18
18
Last Price2.94Mar 31, 2025
Change
00%
Bid6.1
Ask7.7
volume0
Intrest1
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest51
Strike
18.5
18.5
Last Price-
Change
-
Bid6.6
Ask8.8
volume0
Intrest0
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest12
Strike
19
19
Last Price8.15Apr 15, 2025
Change
00%
Bid7.1
Ask8.65
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
19.5
19.5
Last Price4.11Mar 31, 2025
Change
00%
Bid8.65
Ask11.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
20
20
Last Price9.13Apr 15, 2025
Change
00%
Bid8.5
Ask10.65
volume0
Intrest4
Last Price0.24Mar 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
20.5
20.5
Last Price-
Change
-
Bid9
Ask12.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
21
21
Last Price5.64Mar 31, 2025
Change
00%
Bid9.5
Ask11.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
21.5
21.5
Last Price5Mar 26, 2025
Change
00%
Bid9.65
Ask12.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid10.15
Ask13.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid11.95
Ask13.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
23
23
Last Price6.28Mar 25, 2025
Change
00%
Bid11.5
Ask12.65
volume0
Intrest0
Last Price0.22Mar 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
23.5
23.5
Last Price-
Change
-
Bid12.05
Ask14.15
volume0
Intrest0
Last Price1.49Mar 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
24
24
Last Price7.21Mar 25, 2025
Change
00%
Bid12.5
Ask13.65
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid13
Ask14.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
25
25
Last Price8.42Mar 25, 2025
Change
00%
Bid13.5
Ask14.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid14
Ask16.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
26
26
Last Price9.21Mar 25, 2025
Change
00%
Bid15.5
Ask15.65
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid15
Ask16.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
27
27
Last Price10.29Mar 25, 2025
Change
00%
Bid15.1
Ask16.8
volume0
Intrest0
Last Price0.65Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
27.5
27.5
Last Price-
Change
-
Bid16
Ask19.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid16.5
Ask18.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid17
Ask19.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
29
29
Last Price12.31Mar 25, 2025
Change
00%
Bid17.5
Ask19.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid18
Ask20.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
30
30
Last Price13.23Mar 25, 2025
Change
00%
Bid18.5
Ask19.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid19.5
Ask21.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid23.5
Ask25.65
volume0
Intrest0