Dark

Check out our API

VFC
V.F. Corporation
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

14.42USD+0.698%(+0.10)11,992,363

14.48Bid 14.49Ask 0.01Spread

Pre-market

May 20, 2025 8:38:30 AM EDT

14.30USD-0.140%(-0.02)600

After-hours

May 20, 2025 4:56:30 PM EDT

14.57USD+1.040%(+0.15)923,171

OverviewOption ChainHistoricalExchangesShortsMore

May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,277	8,776	986	9,896

VFC Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

VFC Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

VFC Nov 21, 2025 Exp. - Max Pain @ $13.00

Puts

Calls

VFC Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.09	-40.00%	5	6	04-14	VFC251121C00030000
25 C	0.63	0.00%	20	421	05-16	VFC251121C00025000
24 C	0.75	+158.62%	2	141	05-14	VFC251121C00024000
23 C	0.86	-7.53%	10	434	05-14	VFC251121C00023000
22 C	1.06	+17.78%	1	41	05-14	VFC251121C00022000
21 C	1.16	+10.48%	16	53	05-16	VFC251121C00021000
20 C	1.13	-13.08%	1	864	05-19	VFC251121C00020000
19 C	1.37	+29.25%	1	785	05-12	VFC251121C00019000
18 C	1.89	+21.15%	3	3,739	05-14	VFC251121C00018000
17 C	2.12	-13.11%	5	1,075	05-15	VFC251121C00017000
16 C	2.54	+14.41%	142	424	05-16	VFC251121C00016000
15 C	2.96	+4.96%	70	793	05-16	VFC251121C00015000
14 C	3.40	+1.49%	60	979	05-16	VFC251121C00014000
13 C	3.90	0.00%	2	246	05-16	VFC251121C00013000
12 C	4.00	-11.11%	1	330	05-19	VFC251121C00012000
11 C	5.39	+31.46%	1	323	05-12	VFC251121C00011000
10 C	6.20	+31.08%	2	13	05-12	VFC251121C00010000
9 C	4.55	+2.71%	4	163	05-09	VFC251121C00009000
8 C	4.37	+21.39%	1	155	04-28	VFC251121C00008000
7 C	6.31	+50.24%	2	63	05-02	VFC251121C00007000
6 C	0	0%	0			VFC251121C00006000
5 C	6.93	0%	5	5	04-03	VFC251121C00005000
4 C	0	0%	0			VFC251121C00004000
3 C	0	0%	0			VFC251121C00003000
2 C	0	0%	0			VFC251121C00002000
1 C	0	0%	0			VFC251121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			VFC251121P00030000
25 P	14.40	+4.35%	1	2	04-11	VFC251121P00025000
24 P	13.65	+64.46%	1	2	04-16	VFC251121P00024000
23 P	7.65	0%	153	153	04-02	VFC251121P00023000
22 P	0	0%	0			VFC251121P00022000
21 P	10.15	+82.88%	1	2	04-07	VFC251121P00021000
20 P	9.00	+1.12%	50	143	04-25	VFC251121P00020000
19 P	9.05	+13.13%	9	13	04-08	VFC251121P00019000
18 P	5.95	+60.81%	40	192	04-03	VFC251121P00018000
17 P	6.58	-7.32%	40	59	04-15	VFC251121P00017000
16 P	3.40	-37.15%	110	115	05-16	VFC251121P00016000
15 P	4.61	-2.95%	1	305	04-23	VFC251121P00015000
14 P	2.36	-32.57%	1	282	05-14	VFC251121P00014000
13 P	2.52	-25.88%	1	225	05-08	VFC251121P00013000
12 P	1.49	-1.97%	2	150	05-16	VFC251121P00012000
11 P	1.18	-7.81%	2	1,157	05-19	VFC251121P00011000
10 P	0.90	-7.22%	3	146	05-19	VFC251121P00010000
9 P	0.80	-9.09%	5	473	05-12	VFC251121P00009000
8 P	0.52	-29.73%	5	726	05-12	VFC251121P00008000
7 P	0.43	-25.86%	13,392	6,719	05-09	VFC251121P00007000
6 P	0.54	0%	4	2	04-11	VFC251121P00006000
5 P	0.32	-13.51%	11	14	04-16	VFC251121P00005000
4 P	0.12	-40.00%	1	2	05-14	VFC251121P00004000
3 P	0	0%	0			VFC251121P00003000
2 P	0	0%	0			VFC251121P00002000
1 P	0	0%	0			VFC251121P00001000

Share