$19.66
-0.13-0.66%
近くで: Dec 12, 4:00 PM EST
$19.60
-0.06-0.31%
時間外: 7:48 PM EST
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 Price14.84Dec 12, 2025
Change
1.7113.02%
Bid13.75
Ask16.15
volume3
Intrest0
Strike
5
5
Last Price0.02Dec 12, 2025
Change
0.01100%
Bid-
Ask0.24
volume1
Intrest4
Last Price13.98Dec 12, 2025
Change
1.4911.93%
Bid12.8
Ask15.05
volume2
Intrest2
Strike
6
6
Last Price0.07Dec 12, 2025
Change
-
Bid-
Ask0.09
volume1
Intrest0
Last Price12.93Dec 12, 2025
Change
-
Bid11.75
Ask14.05
volume2
Intrest0
Strike
7
7
Last Price0.04Dec 12, 2025
Change
-
Bid-
Ask0.09
volume1
Intrest0
Last Price11.98Dec 12, 2025
Change
2.0620.77%
Bid10.8
Ask13.05
volume2
Intrest1
Strike
8
8
Last Price0.09Dec 12, 2025
Change
-
Bid-
Ask0.09
volume1
Intrest0
Last Price10.95Dec 12, 2025
Change
0.787.67%
Bid10.2
Ask11.8
volume2
Intrest3
Strike
9
9
Last Price0.09Dec 10, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest4
Last Price10.5Dec 12, 2025
Change
0.656.6%
Bid9.75
Ask11.2
volume2
Intrest5
Strike
9.5
9.5
Last Price0.02Dec 08, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest1
Last Price9.4Dec 11, 2025
Change
-0%
Bid9.25
Ask10.7
volume0
Intrest5
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price9.8Dec 11, 2025
Change
-0%
Bid8.75
Ask10.2
volume0
Intrest5
Strike
10.5
10.5
Last Price0.08Dec 10, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price9.38Dec 11, 2025
Change
-0%
Bid8.25
Ask9.7
volume0
Intrest4
Strike
11
11
Last Price0.06Dec 01, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest22
Last Price7.31Dec 10, 2025
Change
-0%
Bid7.75
Ask9.2
volume0
Intrest1
Strike
11.5
11.5
Last Price0.21Dec 01, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price6.11Dec 09, 2025
Change
-0%
Bid7.25
Ask8.8
volume0
Intrest0
Strike
12
12
Last Price0.08Dec 11, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest4
Last Price7.67Dec 12, 2025
Change
1.9734.56%
Bid6.75
Ask8.2
volume1
Intrest0
Strike
12.5
12.5
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest21
Last Price7.27Dec 12, 2025
Change
0.710.65%
Bid6.25
Ask7.8
volume1
Intrest84
Strike
13
13
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest31
Last Price6.08Dec 11, 2025
Change
-0%
Bid5.75
Ask7.35
volume0
Intrest84
Strike
13.5
13.5
Last Price0.02Dec 12, 2025
Change
0.0250%
Bid-
Ask0.26
volume1
Intrest25
Last Price5.69Dec 11, 2025
Change
-0%
Bid5.25
Ask6.7
volume0
Intrest6
Strike
14
14
Last Price0.01Dec 12, 2025
Change
0.0990%
Bid-
Ask0.07
volume17
Intrest35
Last Price5.29Dec 11, 2025
Change
-0%
Bid4.9
Ask6.05
volume0
Intrest1
Strike
14.5
14.5
Last Price0.02Dec 12, 2025
Change
0.01100%
Bid-
Ask1.15
volume1
Intrest54
Last Price4.73Dec 12, 2025
Change
1.1331.39%
Bid4.4
Ask5
volume22
Intrest20
Strike
15
15
Last Price0.02Dec 03, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest11
Last Price2.93Dec 09, 2025
Change
-0%
Bid3.9
Ask4.6
volume0
Intrest0
Strike
15.5
15.5
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest38
Last Price2.57Dec 05, 2025
Change
-0%
Bid3.4
Ask4.55
volume0
Intrest0
Strike
16
16
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest25
Last Price2.78Dec 11, 2025
Change
-0%
Bid2.85
Ask4.05
volume0
Intrest5
Strike
16.5
16.5
Last Price0.06Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest92
Last Price2.93Dec 12, 2025
Change
0.8641.55%
Bid2.4
Ask3.55
volume9
Intrest73
Strike
17
17
Last Price0.01Dec 12, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume14
Intrest133
Last Price2.06Dec 12, 2025
Change
1.08110.2%
Bid1.3
Ask2.38
volume109
Intrest181
Strike
17.5
17.5
Last Price0.02Dec 12, 2025
Change
0.01100%
Bid-
Ask0.24
volume5
Intrest294
Last Price1.63Dec 12, 2025
Change
0.2921.64%
Bid1.33
Ask1.72
volume676
Intrest749
Strike
18
18
Last Price0.01Dec 12, 2025
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest412
Last Price1.21Dec 12, 2025
Change
0.1511.03%
Bid0.87
Ask1.4
volume8
Intrest1245
Strike
18.5
18.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume1
Intrest128
Last Price0.61Dec 12, 2025
Change
0.1115.28%
Bid-
Ask0.9
volume132
Intrest332
Strike
19
19
Last Price0.08Dec 12, 2025
Change
0.0220%
Bid-
Ask0.15
volume3
Intrest150
Last Price0.2Dec 12, 2025
Change
0.250%
Bid0.04
Ask0.4
volume34
Intrest337
Strike
19.5
19.5
Last Price0.3Dec 11, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest2
Last Price0.01Dec 12, 2025
Change
0.1694.12%
Bid-
Ask0.1
volume66
Intrest345
Strike
20
20
Last Price-
Change
-
Bid0.03
Ask1.14
volume0
Intrest0
Last Price0.2Dec 12, 2025
Change
0.13185.71%
Bid-
Ask0.25
volume1
Intrest178
Strike
20.5
20.5
Last Price-
Change
-
Bid0.25
Ask1
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
0.0150%
Bid-
Ask0.23
volume2
Intrest7
Strike
21
21
Last Price2.63Dec 10, 2025
Change
-0%
Bid0.7
Ask1.49
volume0
Intrest3
Last Price0.06Dec 04, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest1
Strike
22
22
Last Price2.13Dec 12, 2025
Change
-
Bid2.04
Ask2.6
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
22.5
22.5
Last Price2.61Dec 12, 2025
Change
-
Bid2.05
Ask3.2
volume2
Intrest0
Last Price0.03Dec 09, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
23
23
Last Price3.03Dec 12, 2025
Change
1.9539.16%
Bid2.47
Ask3.6
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
24
24
Last Price4.27Dec 12, 2025
Change
-
Bid4.05
Ask4.6
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid4.45
Ask5.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
26
26
Last Price6.61Dec 11, 2025
Change
-0%
Bid5.3
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
27
27
Last Price7.5Dec 11, 2025
Change
-0%
Bid6.35
Ask7.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
28
28
Last Price9.81Dec 08, 2025
Change
-0%
Bid7.3
Ask8.8
volume0
Intrest0
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
29
29
Last Price10.82Dec 10, 2025
Change
-0%
Bid8.3
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
30
30
Last Price11.71Dec 10, 2025
Change
-0%
Bid9.35
Ask11
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved