UK markets closed

Victoria's Secret & Co. (VSCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.67-0.44 (-2.43%)
At close: 04:00PM EDT
17.70 +0.03 (+0.17%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VSCO240920C000050002024-06-13 11:00AM EDT5.0012.9111.4014.600.00-11194.53%
VSCO240920C000100002024-05-30 3:47PM EDT10.0011.956.409.200.00-22676.95%
VSCO240920C000130002024-06-20 10:42AM EDT13.006.304.605.800.00-111171.88%
VSCO240920C000140002024-06-24 10:28AM EDT14.004.454.104.900.00-202673.05%
VSCO240920C000150002024-05-17 10:04AM EDT15.008.003.804.000.00-29674.90%
VSCO240920C000160002024-06-18 2:31PM EDT16.003.902.903.100.00-1764.16%
VSCO240920C000170002024-06-28 1:50PM EDT17.002.402.302.45-0.52-17.81%6148561.18%
VSCO240920C000180002024-06-28 11:52AM EDT18.002.081.801.95+0.25+13.66%5041759.86%
VSCO240920C000190002024-06-27 9:53AM EDT19.001.451.401.550.00-118759.28%
VSCO240920C000200002024-06-28 10:25AM EDT20.001.151.101.20-0.15-11.54%219058.89%
VSCO240920C000210002024-06-27 3:33PM EDT21.000.950.600.95-0.05-5.00%51,83454.79%
VSCO240920C000220002024-06-27 10:53AM EDT22.000.700.650.750.00-216859.08%
VSCO240920C000230002024-06-27 10:31AM EDT23.000.550.500.60+0.05+10.00%213959.47%
VSCO240920C000240002024-06-24 10:33AM EDT24.000.480.350.45+0.03+6.67%126458.45%
VSCO240920C000250002024-06-25 11:28AM EDT25.000.250.250.400.00-115259.57%
VSCO240920C000260002024-06-25 11:16AM EDT26.000.220.200.350.00-14461.13%
VSCO240920C000270002024-06-20 2:26PM EDT27.000.360.150.300.00-217962.11%
VSCO240920C000280002024-06-24 2:25PM EDT28.000.100.100.250.00-211962.21%
VSCO240920C000290002024-06-21 2:22PM EDT29.000.160.050.550.00-158974.41%
VSCO240920C000300002024-06-11 2:54PM EDT30.000.200.050.550.00-2022377.83%
VSCO240920C000310002024-06-06 9:38AM EDT31.000.550.050.600.00-419782.81%
VSCO240920C000320002024-06-06 11:27AM EDT32.000.450.050.000.00-188154.69%
VSCO240920C000330002024-05-30 1:14PM EDT33.000.600.050.700.00-203892.19%
VSCO240920C000340002024-06-06 9:49AM EDT34.000.350.050.750.00-204196.68%
VSCO240920C000350002024-06-17 3:57PM EDT35.000.150.050.750.00-15599.61%
VSCO240920C000360002024-05-17 9:57AM EDT36.000.450.050.750.00-1011102.44%
VSCO240920C000370002024-06-03 9:52AM EDT37.000.500.050.750.00-1011105.18%
VSCO240920C000400002024-06-05 3:48PM EDT40.000.300.050.250.00-52692.58%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VSCO240920P000100002024-06-21 12:19PM EDT10.000.120.000.550.00-11192.58%
VSCO240920P000130002024-06-27 3:59PM EDT13.000.300.300.400.00-249961.91%
VSCO240920P000140002024-06-25 9:46AM EDT14.000.520.450.550.00-16858.50%
VSCO240920P000150002024-06-27 9:32AM EDT15.000.700.700.80-0.05-6.67%41,05657.08%
VSCO240920P000160002024-06-28 2:23PM EDT16.001.031.051.15-0.12-10.43%616956.54%
VSCO240920P000170002024-06-28 1:22PM EDT17.001.451.451.55-0.15-9.37%185154.88%
VSCO240920P000180002024-06-26 2:14PM EDT18.001.801.952.050.00-116553.76%
VSCO240920P000190002024-06-26 3:39PM EDT19.002.302.552.650.00-321553.17%
VSCO240920P000200002024-06-28 12:56PM EDT20.003.203.103.30+0.40+14.29%11,07450.15%
VSCO240920P000210002024-06-25 11:32AM EDT21.004.143.904.100.00-3519251.22%
VSCO240920P000220002024-06-21 1:49PM EDT22.004.804.704.900.00-3714350.39%
VSCO240920P000230002024-06-20 2:08PM EDT23.005.105.506.100.00-41156.25%
VSCO240920P000240002024-06-13 1:22PM EDT24.006.596.407.100.00-15659.38%
VSCO240920P000250002024-06-20 3:59PM EDT25.007.006.907.600.00-11956.64%
VSCO240920P000260002024-06-04 11:23AM EDT26.005.408.109.100.00-71760.94%
VSCO240920P000270002024-06-04 10:40AM EDT27.006.208.1010.100.00-2688.77%
VSCO240920P000280002024-06-06 9:31AM EDT28.007.008.8011.300.00-213101.07%
VSCO240920P000290002024-06-03 11:35AM EDT29.006.709.6011.900.00-41288.57%
VSCO240920P000300002024-06-07 11:07AM EDT30.009.4010.5013.700.00-10124.22%
VSCO240920P000310002024-05-14 10:20AM EDT31.009.5013.1013.600.00-53150.78%
VSCO240920P000320002024-02-23 3:11PM EDT32.006.2012.2012.400.00-110.00%
VSCO240920P000330002024-06-05 9:57AM EDT33.0010.9013.4016.800.00-415139.36%
VSCO240920P000340002024-06-03 9:50AM EDT34.0011.0016.0016.800.00-18068.75%
VSCO240920P000350002024-02-02 10:47AM EDT35.0010.608.709.000.00-660.00%
VSCO240920P000360002024-03-06 11:06AM EDT36.0011.1017.2017.500.00-500.00%
VSCO240920P000370002024-03-04 2:12PM EDT37.0011.8018.6020.300.00-3082.62%
VSCO240920P000400002024-03-04 12:03PM EDT40.0014.0022.0023.600.00-10116.99%