$11.39
-0.15-1.30%
近くで: -
$11.46
0.070.61%
時間外: 7:38 PM EDT
Comments
Loading...
VF (NYSE:VFC) 株価情報, オプションチェーン
オプションチェーンは、VFの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、VFの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price5.77Apr 25, 2025
Change
0.6510.12%
Bid5.8
Ask6.5
volume1
Intrest2
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.02Apr 23, 2025
Change
00%
Bid5.2
Ask6.4
volume0
Intrest6
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price5.4Apr 23, 2025
Change
00%
Bid4.8
Ask5.9
volume0
Intrest252
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.5Apr 24, 2025
Change
00%
Bid3.4
Ask5.35
volume0
Intrest56
Strike
7
7
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price3.82Apr 25, 2025
Change
0.327.73%
Bid3.8
Ask3.95
volume2
Intrest50
Strike
7.5
7.5
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price3.4Apr 25, 2025
Change
0.13.03%
Bid3.3
Ask4.4
volume10
Intrest5
Strike
8
8
Last Price0.04Apr 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price2.89Apr 23, 2025
Change
00%
Bid2.78
Ask2.94
volume0
Intrest3
Strike
8.5
8.5
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest126
Last Price2.45Apr 10, 2025
Change
00%
Bid2.27
Ask2.43
volume0
Intrest10
Strike
9
9
Last Price0.04Apr 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest10041
Last Price0.97Apr 21, 2025
Change
00%
Bid1.73
Ask1.94
volume0
Intrest6
Strike
9.5
9.5
Last Price0.08Apr 25, 2025
Change
0.06300%
Bid-
Ask0.28
volume3
Intrest63
Last Price1.45Apr 25, 2025
Change
0.212.12%
Bid1.27
Ask1.44
volume1
Intrest73
Strike
10
10
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume125
Intrest561
Last Price0.89Apr 25, 2025
Change
0.325.21%
Bid0.79
Ask0.93
volume20
Intrest255
Strike
10.5
10.5
Last Price0.08Apr 25, 2025
Change
0.06300%
Bid-
Ask0.4
volume1
Intrest274
Last Price0.35Apr 25, 2025
Change
0.1935.19%
Bid-
Ask0.75
volume103
Intrest3870
Strike
11
11
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume26
Intrest7228
Last Price0.02Apr 25, 2025
Change
0.2793.1%
Bid0.01
Ask0.51
volume82
Intrest2569
Strike
11.5
11.5
Last Price0.2Apr 25, 2025
Change
0.015.26%
Bid-
Ask0.23
volume105
Intrest170
Last Price0.01Apr 25, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume205
Intrest5621
Strike
12
12
Last Price0.65Apr 25, 2025
Change
0.1530%
Bid0.19
Ask1.28
volume3
Intrest44
Last Price0.12Apr 25, 2025
Change
0.0220%
Bid-
Ask0.29
volume1
Intrest371
Strike
12.5
12.5
Last Price1.21Apr 25, 2025
Change
0.2830.11%
Bid0.82
Ask1.95
volume5
Intrest11
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3296
Strike
13
13
Last Price1.6Apr 25, 2025
Change
0.2115.11%
Bid0.98
Ask3.7
volume1
Intrest4
Last Price0.09Apr 14, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest154
Strike
13.5
13.5
Last Price2.53Apr 15, 2025
Change
00%
Bid1.01
Ask4.15
volume0
Intrest0
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest311
Strike
14
14
Last Price3.52Apr 16, 2025
Change
00%
Bid2
Ask4
volume0
Intrest95
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid2.81
Ask5
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1502
Strike
15
15
Last Price3.8Apr 25, 2025
Change
0.051.3%
Bid2.93
Ask4.85
volume3
Intrest49
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
15.5
15.5
Last Price4.95Apr 21, 2025
Change
00%
Bid3.4
Ask6.15
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest47
Strike
16
16
Last Price4.2Apr 23, 2025
Change
00%
Bid3.95
Ask5.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid4.75
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%
Bid4.85
Ask7.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid5.35
Ask7.85
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest595
Strike
18
18
Last Price6.7Apr 25, 2025
Change
3.76127.89%
Bid6.05
Ask8.3
volume1
Intrest1
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest51
Strike
18.5
18.5
Last Price-
Change
-
Bid6.65
Ask8.65
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest12
Strike
19
19
Last Price7.54Apr 25, 2025
Change
0.617.48%
Bid7.05
Ask7.8
volume1
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
19.5
19.5
Last Price4.11Mar 31, 2025
Change
00%
Bid7.4
Ask9.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
20
20
Last Price9.13Apr 15, 2025
Change
00%
Bid7.35
Ask10.35
volume0
Intrest4
Last Price0.24Mar 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
20.5
20.5
Last Price-
Change
-
Bid8.6
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
21
21
Last Price10.24Apr 22, 2025
Change
00%
Bid9.5
Ask10.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
21.5
21.5
Last Price10.64Apr 22, 2025
Change
00%
Bid8.8
Ask11.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid10.15
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid10.95
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
23
23
Last Price6.28Mar 25, 2025
Change
00%
Bid11
Ask12.65
volume0
Intrest0
Last Price0.22Mar 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
23.5
23.5
Last Price-
Change
-
Bid11.5
Ask13.05
volume0
Intrest0
Last Price1.49Mar 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
24
24
Last Price7.21Mar 25, 2025
Change
00%
Bid11.25
Ask14.65
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid12.95
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
25
25
Last Price8.42Mar 25, 2025
Change
00%
Bid13.15
Ask14.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
25.5
25.5
Last Price13.94Apr 23, 2025
Change
00%
Bid13.95
Ask14.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
26
26
Last Price14.34Apr 23, 2025
Change
00%
Bid14.5
Ask14.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid14.7
Ask16.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
27
27
Last Price10.29Mar 25, 2025
Change
00%
Bid15.5
Ask16.35
volume0
Intrest0
Last Price0.65Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
27.5
27.5
Last Price-
Change
-
Bid15.7
Ask16.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid16.55
Ask16.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid16.95
Ask18.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
29
29
Last Price18.9Apr 21, 2025
Change
00%
Bid16.25
Ask19.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid16.75
Ask20.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
30
30
Last Price19.7Apr 21, 2025
Change
00%
Bid18.2
Ask20.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid19.35
Ask21.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid23.15
Ask25.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved