Victoria's Secret & Co. (VSCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240621C00005000 | 2024-05-31 3:11PM EDT | 5.00 | 17.90 | 12.00 | 14.40 | 0.00 | - | 1 | 2 | 1,039.06% |
| VSCO240621C00010000 | 2023-10-20 2:53PM EDT | 10.00 | 10.40 | 11.60 | 13.90 | 0.00 | - | 1 | 1 | 1,294.14% |
| VSCO240621C00011000 | 2024-06-04 9:50AM EDT | 11.00 | 11.50 | 6.00 | 9.00 | 0.00 | - | 3 | 4 | 615.23% |
| VSCO240621C00012500 | 2024-05-14 9:30AM EDT | 12.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| VSCO240621C00014000 | 2024-04-17 10:53AM EDT | 14.00 | 3.40 | 8.20 | 10.30 | 0.00 | - | 8 | 42 | 922.66% |
| VSCO240621C00015000 | 2024-06-17 11:36AM EDT | 15.00 | 3.63 | 3.50 | 3.70 | -2.47 | -40.49% | 1 | 123 | 110.16% |
| VSCO240621C00016000 | 2024-06-17 11:43AM EDT | 16.00 | 2.60 | 2.50 | 2.70 | +0.90 | +52.94% | 6 | 128 | 82.81% |
| VSCO240621C00017500 | 2024-06-17 11:44AM EDT | 17.50 | 1.20 | 1.15 | 1.25 | +0.60 | +100.00% | 203 | 1,235 | 53.52% |
| VSCO240621C00019000 | 2024-06-17 11:46AM EDT | 19.00 | 0.26 | 0.25 | 0.30 | +0.13 | +100.00% | 88 | 2,675 | 51.17% |
| VSCO240621C00020000 | 2024-06-17 10:15AM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 22 | 1,329 | 51.95% |
| VSCO240621C00021000 | 2024-06-14 3:37PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,655 | 68.75% |
| VSCO240621C00022500 | 2024-06-17 11:12AM EDT | 22.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 1,512 | 85.94% |
| VSCO240621C00024000 | 2024-06-13 12:12PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 263 | 2,442 | 109.38% |
| VSCO240621C00025000 | 2024-06-12 1:00PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,626 | 123.44% |
| VSCO240621C00026000 | 2024-06-10 3:55PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2,559 | 1,117 | 137.50% |
| VSCO240621C00027000 | 2024-06-17 11:33AM EDT | 27.00 | 0.15 | 0.00 | 0.10 | +0.11 | +275.00% | 3 | 457 | 167.19% |
| VSCO240621C00028000 | 2024-06-12 1:54PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 229 | 278.13% |
| VSCO240621C00029000 | 2024-06-07 2:47PM EDT | 29.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 22 | 899 | 173.44% |
| VSCO240621C00030000 | 2024-06-07 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 949 | 184.38% |
| VSCO240621C00031000 | 2024-06-07 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 951 | 195.31% |
| VSCO240621C00032000 | 2024-06-07 9:58AM EDT | 32.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 85 | 113 | 206.25% |
| VSCO240621C00033000 | 2024-06-06 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 176 | 215.63% |
| VSCO240621C00034000 | 2024-06-05 3:52PM EDT | 34.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 296 | 225.00% |
| VSCO240621C00035000 | 2024-05-13 2:51PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 147 | 232.81% |
| VSCO240621C00036000 | 2024-02-29 12:40PM EDT | 36.00 | 1.75 | 0.00 | 0.65 | 0.00 | - | 4 | 66 | 373.83% |
| VSCO240621C00037000 | 2024-06-05 12:01PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 57 | 250.00% |
| VSCO240621C00040000 | 2024-06-05 3:56PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 270 | 275.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240621P00001000 | 2024-06-14 10:49AM EDT | 1.00 | 0.01 | - | 0.10 | 0.00 | - | - | 1 | 1,462.50% |
| VSCO240621P00005000 | 2024-03-13 9:30AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VSCO240621P00006000 | 2024-03-07 1:26PM EDT | 6.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 4 | 735.94% |
| VSCO240621P00007500 | 2024-03-07 10:53AM EDT | 7.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 11 | 86 | 604.69% |
| VSCO240621P00009000 | 2024-05-14 11:38AM EDT | 9.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| VSCO240621P00010000 | 2024-06-06 1:56PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 253.13% |
| VSCO240621P00011000 | 2024-04-30 2:15PM EDT | 11.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 25 | 439 | 406.64% |
| VSCO240621P00012500 | 2024-06-06 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 762 | 170.31% |
| VSCO240621P00014000 | 2024-06-13 11:36AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 638 | 128.13% |
| VSCO240621P00015000 | 2024-06-13 10:49AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,200 | 101.56% |
| VSCO240621P00016000 | 2024-06-17 9:41AM EDT | 16.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 21 | 1,999 | 95.70% |
| VSCO240621P00017500 | 2024-06-17 11:35AM EDT | 17.50 | 0.10 | 0.10 | 0.15 | -0.25 | -71.43% | 216 | 3,291 | 60.16% |
| VSCO240621P00019000 | 2024-06-17 11:34AM EDT | 19.00 | 0.70 | 0.60 | 0.70 | -0.58 | -45.31% | 177 | 758 | 52.34% |
| VSCO240621P00020000 | 2024-06-17 11:14AM EDT | 20.00 | 1.63 | 1.40 | 1.50 | -0.60 | -26.91% | 21 | 1,190 | 58.98% |
| VSCO240621P00021000 | 2024-06-17 11:06AM EDT | 21.00 | 2.62 | 2.35 | 2.60 | -0.53 | -16.83% | 2 | 1,251 | 89.45% |
| VSCO240621P00022500 | 2024-06-17 10:35AM EDT | 22.50 | 4.15 | 3.80 | 4.10 | -0.55 | -11.70% | 2 | 1,225 | 116.80% |
| VSCO240621P00024000 | 2024-06-12 9:50AM EDT | 24.00 | 5.00 | 5.30 | 5.50 | 0.00 | - | 5 | 473 | 127.34% |
| VSCO240621P00025000 | 2024-06-10 3:28PM EDT | 25.00 | 6.73 | 6.30 | 6.60 | 0.00 | - | 4 | 79 | 162.50% |
| VSCO240621P00026000 | 2024-06-07 12:14PM EDT | 26.00 | 5.50 | 7.30 | 7.60 | 0.00 | - | 6 | 76 | 178.91% |
| VSCO240621P00027000 | 2024-06-14 10:51AM EDT | 27.00 | 9.20 | 8.30 | 8.60 | 0.00 | - | 5 | 93 | 193.75% |
| VSCO240621P00028000 | 2024-06-04 10:49AM EDT | 28.00 | 6.00 | 7.90 | 9.70 | 0.00 | - | 1 | 2 | 275.00% |
| VSCO240621P00029000 | 2024-03-06 3:24PM EDT | 29.00 | 6.10 | 9.10 | 11.10 | 0.00 | - | 24 | 0 | 363.87% |
| VSCO240621P00030000 | 2024-06-14 10:53AM EDT | 30.00 | 12.32 | 10.00 | 12.10 | 0.00 | - | 30 | 7 | 380.47% |
| VSCO240621P00031000 | 2024-02-27 11:51AM EDT | 31.00 | 4.50 | 11.40 | 11.70 | 0.00 | - | 19 | 2 | 0.00% |
| VSCO240621P00032000 | 2024-06-05 11:48AM EDT | 32.00 | 9.90 | 12.60 | 15.00 | 0.00 | - | 19 | 2 | 355.47% |
| VSCO240621P00033000 | 2024-03-07 10:49AM EDT | 33.00 | 14.30 | 14.30 | 14.60 | 0.00 | - | 2 | 0 | 270.31% |
| VSCO240621P00034000 | 2023-12-01 10:46AM EDT | 34.00 | 9.00 | 8.70 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| VSCO240621P00035000 | 2023-12-08 1:43PM EDT | 35.00 | 10.20 | 10.70 | 11.50 | 0.00 | - | 1 | 2 | 0.00% |
| VSCO240621P00036000 | 2024-05-30 3:39PM EDT | 36.00 | 14.40 | 16.60 | 19.00 | 0.00 | - | 1 | 1 | 406.25% |
| VSCO240621P00037000 | 2024-02-29 10:45AM EDT | 37.00 | 9.00 | 17.50 | 18.70 | 0.00 | - | 1 | 0 | 393.75% |
| VSCO240621P00040000 | 2024-05-31 11:50AM EDT | 40.00 | 17.90 | 20.60 | 23.00 | 0.00 | - | 2 | 4 | 449.22% |
© 2024 Yahoo. All rights reserved.