UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.73 +1.28 (+1.63%) GOLD FUTURES
2,332.20 -16.90 (-0.72%) DOW
38,693.43 +104.27 (+0.27%) Bitcoin GBP
51,989.06 -458.58 (-0.87%)
Victoria's Secret & Co. (VSCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240920C00005000 | 2024-06-13 11:00AM EDT | 5.00 | 12.91 | 12.30 | 15.30 | 0.00 | - | 1 | 1 | 312.89% |
| VSCO240920C00010000 | 2024-05-30 3:47PM EDT | 10.00 | 11.95 | 8.90 | 9.20 | 0.00 | - | 2 | 26 | 88.67% |
| VSCO240920C00013000 | 2024-04-17 11:20AM EDT | 13.00 | 4.90 | 9.00 | 10.20 | 0.00 | - | 11 | 11 | 203.52% |
| VSCO240920C00014000 | 2024-06-12 12:33PM EDT | 14.00 | 5.30 | 5.30 | 5.60 | 0.00 | - | 1 | 8 | 68.46% |
| VSCO240920C00015000 | 2024-05-17 10:04AM EDT | 15.00 | 8.00 | 3.80 | 4.00 | 0.00 | - | 2 | 96 | 37.01% |
| VSCO240920C00016000 | 2024-06-12 11:48AM EDT | 16.00 | 3.92 | 3.90 | 4.10 | 0.00 | - | 1 | 6 | 65.63% |
| VSCO240920C00017000 | 2024-06-17 11:50AM EDT | 17.00 | 3.20 | 3.20 | 3.50 | +0.45 | +16.36% | 15 | 503 | 63.87% |
| VSCO240920C00018000 | 2024-06-17 12:19PM EDT | 18.00 | 2.80 | 2.70 | 2.80 | +0.60 | +27.27% | 8 | 347 | 61.77% |
| VSCO240920C00019000 | 2024-06-17 12:53PM EDT | 19.00 | 2.25 | 2.20 | 2.30 | +0.31 | +15.98% | 2 | 176 | 60.69% |
| VSCO240920C00020000 | 2024-06-17 11:55AM EDT | 20.00 | 1.76 | 1.85 | 1.90 | +0.36 | +25.71% | 6 | 148 | 61.18% |
| VSCO240920C00021000 | 2024-06-14 3:08PM EDT | 21.00 | 1.10 | 1.45 | 1.55 | 0.00 | - | 2 | 1,833 | 60.11% |
| VSCO240920C00022000 | 2024-06-17 12:27PM EDT | 22.00 | 1.20 | 1.20 | 1.30 | +0.30 | +33.33% | 21 | 174 | 60.89% |
| VSCO240920C00023000 | 2024-06-17 1:03PM EDT | 23.00 | 1.00 | 0.95 | 1.05 | +0.20 | +33.33% | 10 | 134 | 60.45% |
| VSCO240920C00024000 | 2024-06-12 2:51PM EDT | 24.00 | 0.80 | 0.75 | 0.85 | +0.15 | +23.08% | 10 | 233 | 60.16% |
| VSCO240920C00025000 | 2024-06-17 1:00PM EDT | 25.00 | 0.65 | 0.65 | 0.70 | +0.16 | +32.65% | 3 | 130 | 61.28% |
| VSCO240920C00026000 | 2024-06-17 11:48AM EDT | 26.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 11 | 34 | 61.52% |
| VSCO240920C00027000 | 2024-06-10 3:41PM EDT | 27.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 2 | 179 | 61.82% |
| VSCO240920C00028000 | 2024-06-17 1:00PM EDT | 28.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 2 | 117 | 61.23% |
| VSCO240920C00029000 | 2024-06-10 11:26AM EDT | 29.00 | 0.34 | 0.20 | 0.35 | 0.00 | - | 5 | 76 | 60.94% |
| VSCO240920C00030000 | 2024-06-11 2:54PM EDT | 30.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 20 | 223 | 61.33% |
| VSCO240920C00031000 | 2024-06-06 9:38AM EDT | 31.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 4 | 197 | 60.94% |
| VSCO240920C00032000 | 2024-06-06 11:27AM EDT | 32.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 18 | 81 | 63.77% |
| VSCO240920C00033000 | 2024-05-30 1:14PM EDT | 33.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 20 | 38 | 77.64% |
| VSCO240920C00034000 | 2024-06-06 9:49AM EDT | 34.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 20 | 41 | 81.84% |
| VSCO240920C00035000 | 2024-06-05 2:06PM EDT | 35.00 | 0.56 | 0.10 | 0.75 | 0.00 | - | 20 | 55 | 87.21% |
| VSCO240920C00036000 | 2024-05-17 9:57AM EDT | 36.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 88.57% |
| VSCO240920C00037000 | 2024-06-03 9:52AM EDT | 37.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 89.75% |
| VSCO240920C00040000 | 2024-06-05 3:48PM EDT | 40.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 26 | 98.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240920P00010000 | 2024-06-10 10:18AM EDT | 10.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 103.03% |
| VSCO240920P00013000 | 2024-06-11 2:41PM EDT | 13.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 187 | 65.14% |
| VSCO240920P00014000 | 2024-06-13 3:35PM EDT | 14.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 11 | 66 | 62.70% |
| VSCO240920P00015000 | 2024-06-12 11:11AM EDT | 15.00 | 0.69 | 0.65 | 0.75 | 0.00 | - | 7 | 1,059 | 60.45% |
| VSCO240920P00016000 | 2024-06-13 11:55AM EDT | 16.00 | 1.22 | 0.90 | 1.05 | 0.00 | - | 1 | 158 | 58.98% |
| VSCO240920P00017000 | 2024-06-14 2:01PM EDT | 17.00 | 1.67 | 1.25 | 1.35 | 0.00 | - | 109 | 843 | 57.13% |
| VSCO240920P00018000 | 2024-06-14 11:18AM EDT | 18.00 | 2.09 | 1.65 | 1.80 | 0.00 | - | 15 | 146 | 56.20% |
| VSCO240920P00019000 | 2024-06-14 10:05AM EDT | 19.00 | 3.00 | 2.20 | 2.30 | 0.00 | - | 1 | 157 | 56.01% |
| VSCO240920P00020000 | 2024-06-14 2:41PM EDT | 20.00 | 3.33 | 2.75 | 2.85 | 0.00 | - | 6 | 1,046 | 54.59% |
| VSCO240920P00021000 | 2024-06-12 11:59AM EDT | 21.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 3 | 177 | 52.64% |
| VSCO240920P00022000 | 2024-06-10 2:07PM EDT | 22.00 | 4.30 | 4.10 | 4.20 | 0.00 | - | 67 | 133 | 53.08% |
| VSCO240920P00023000 | 2024-06-13 11:14AM EDT | 23.00 | 5.60 | 4.90 | 5.10 | 0.00 | - | 1 | 10 | 55.08% |
| VSCO240920P00024000 | 2024-06-13 1:22PM EDT | 24.00 | 6.59 | 5.70 | 6.10 | 0.00 | - | 1 | 56 | 57.62% |
| VSCO240920P00025000 | 2024-06-14 11:38AM EDT | 25.00 | 7.20 | 6.50 | 6.70 | 0.00 | - | 1 | 19 | 51.90% |
| VSCO240920P00026000 | 2024-06-04 11:23AM EDT | 26.00 | 5.40 | 7.40 | 7.60 | 0.00 | - | 7 | 17 | 51.95% |
| VSCO240920P00027000 | 2024-06-04 10:40AM EDT | 27.00 | 6.20 | 8.30 | 8.60 | 0.00 | - | 2 | 6 | 53.52% |
| VSCO240920P00028000 | 2024-06-06 9:31AM EDT | 28.00 | 7.00 | 9.20 | 9.50 | 0.00 | - | 2 | 20 | 51.17% |
| VSCO240920P00029000 | 2024-06-03 11:35AM EDT | 29.00 | 6.70 | 10.20 | 10.40 | 0.00 | - | 4 | 12 | 50.68% |
| VSCO240920P00030000 | 2024-06-07 11:07AM EDT | 30.00 | 9.40 | 11.10 | 11.60 | 0.00 | - | 1 | 0 | 57.62% |
| VSCO240920P00031000 | 2024-05-14 10:20AM EDT | 31.00 | 9.50 | 13.10 | 13.60 | 0.00 | - | 53 | 1 | 103.52% |
| VSCO240920P00032000 | 2024-02-23 3:11PM EDT | 32.00 | 6.20 | 12.20 | 12.40 | 0.00 | - | 1 | 1 | 0.00% |
| VSCO240920P00033000 | 2024-06-05 9:57AM EDT | 33.00 | 10.90 | 14.10 | 14.40 | 0.00 | - | 41 | 5 | 56.45% |
| VSCO240920P00034000 | 2024-06-03 9:50AM EDT | 34.00 | 11.00 | 15.10 | 15.60 | 0.00 | - | 18 | 0 | 68.75% |
| VSCO240920P00035000 | 2024-02-02 10:47AM EDT | 35.00 | 10.60 | 8.70 | 9.00 | 0.00 | - | 6 | 6 | 0.00% |
| VSCO240920P00036000 | 2024-03-06 11:06AM EDT | 36.00 | 11.10 | 17.20 | 17.50 | 0.00 | - | 5 | 0 | 73.73% |
| VSCO240920P00037000 | 2024-03-04 2:12PM EDT | 37.00 | 11.80 | 18.60 | 20.30 | 0.00 | - | 3 | 0 | 126.47% |
| VSCO240920P00040000 | 2024-03-04 12:03PM EDT | 40.00 | 14.00 | 22.00 | 23.60 | 0.00 | - | 1 | 0 | 146.19% |
© 2024 Yahoo. All rights reserved.