Victoria's Secret & Co. (VSCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 11.40 | 14.60 | 0.00 | - | 1 | 1 | 194.53% |
| VSCO240920C00010000 | 2024-05-30 3:47PM EDT | 10.00 | 11.95 | 6.40 | 9.20 | 0.00 | - | 2 | 26 | 76.95% |
| VSCO240920C00013000 | 2024-06-20 10:42AM EDT | 13.00 | 6.30 | 4.60 | 5.80 | 0.00 | - | 11 | 11 | 71.88% |
| VSCO240920C00014000 | 2024-06-24 10:28AM EDT | 14.00 | 4.45 | 4.10 | 4.90 | 0.00 | - | 20 | 26 | 73.05% |
| VSCO240920C00015000 | 2024-05-17 10:04AM EDT | 15.00 | 8.00 | 3.80 | 4.00 | 0.00 | - | 2 | 96 | 74.90% |
| VSCO240920C00016000 | 2024-06-18 2:31PM EDT | 16.00 | 3.90 | 2.90 | 3.10 | 0.00 | - | 1 | 7 | 64.16% |
| VSCO240920C00017000 | 2024-06-28 1:50PM EDT | 17.00 | 2.40 | 2.30 | 2.45 | -0.52 | -17.81% | 61 | 485 | 61.18% |
| VSCO240920C00018000 | 2024-06-28 11:52AM EDT | 18.00 | 2.08 | 1.80 | 1.95 | +0.25 | +13.66% | 50 | 417 | 59.86% |
| VSCO240920C00019000 | 2024-06-27 9:53AM EDT | 19.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 1 | 187 | 59.28% |
| VSCO240920C00020000 | 2024-06-28 10:25AM EDT | 20.00 | 1.15 | 1.10 | 1.20 | -0.15 | -11.54% | 2 | 190 | 58.89% |
| VSCO240920C00021000 | 2024-06-27 3:33PM EDT | 21.00 | 0.95 | 0.60 | 0.95 | -0.05 | -5.00% | 5 | 1,834 | 54.79% |
| VSCO240920C00022000 | 2024-06-27 10:53AM EDT | 22.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 2 | 168 | 59.08% |
| VSCO240920C00023000 | 2024-06-27 10:31AM EDT | 23.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 2 | 139 | 59.47% |
| VSCO240920C00024000 | 2024-06-24 10:33AM EDT | 24.00 | 0.48 | 0.35 | 0.45 | +0.03 | +6.67% | 1 | 264 | 58.45% |
| VSCO240920C00025000 | 2024-06-25 11:28AM EDT | 25.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 1 | 152 | 59.57% |
| VSCO240920C00026000 | 2024-06-25 11:16AM EDT | 26.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | 1 | 44 | 61.13% |
| VSCO240920C00027000 | 2024-06-20 2:26PM EDT | 27.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 2 | 179 | 62.11% |
| VSCO240920C00028000 | 2024-06-24 2:25PM EDT | 28.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 2 | 119 | 62.21% |
| VSCO240920C00029000 | 2024-06-21 2:22PM EDT | 29.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 15 | 89 | 74.41% |
| VSCO240920C00030000 | 2024-06-11 2:54PM EDT | 30.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 20 | 223 | 77.83% |
| VSCO240920C00031000 | 2024-06-06 9:38AM EDT | 31.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 4 | 197 | 82.81% |
| VSCO240920C00032000 | 2024-06-06 11:27AM EDT | 32.00 | 0.45 | 0.05 | 0.00 | 0.00 | - | 18 | 81 | 54.69% |
| VSCO240920C00033000 | 2024-05-30 1:14PM EDT | 33.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | 20 | 38 | 92.19% |
| VSCO240920C00034000 | 2024-06-06 9:49AM EDT | 34.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 20 | 41 | 96.68% |
| VSCO240920C00035000 | 2024-06-17 3:57PM EDT | 35.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 55 | 99.61% |
| VSCO240920C00036000 | 2024-05-17 9:57AM EDT | 36.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 102.44% |
| VSCO240920C00037000 | 2024-06-03 9:52AM EDT | 37.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 105.18% |
| VSCO240920C00040000 | 2024-06-05 3:48PM EDT | 40.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 26 | 92.58% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240920P00010000 | 2024-06-21 12:19PM EDT | 10.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 92.58% |
| VSCO240920P00013000 | 2024-06-27 3:59PM EDT | 13.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 499 | 61.91% |
| VSCO240920P00014000 | 2024-06-25 9:46AM EDT | 14.00 | 0.52 | 0.45 | 0.55 | 0.00 | - | 1 | 68 | 58.50% |
| VSCO240920P00015000 | 2024-06-27 9:32AM EDT | 15.00 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 4 | 1,056 | 57.08% |
| VSCO240920P00016000 | 2024-06-28 2:23PM EDT | 16.00 | 1.03 | 1.05 | 1.15 | -0.12 | -10.43% | 6 | 169 | 56.54% |
| VSCO240920P00017000 | 2024-06-28 1:22PM EDT | 17.00 | 1.45 | 1.45 | 1.55 | -0.15 | -9.37% | 1 | 851 | 54.88% |
| VSCO240920P00018000 | 2024-06-26 2:14PM EDT | 18.00 | 1.80 | 1.95 | 2.05 | 0.00 | - | 1 | 165 | 53.76% |
| VSCO240920P00019000 | 2024-06-26 3:39PM EDT | 19.00 | 2.30 | 2.55 | 2.65 | 0.00 | - | 3 | 215 | 53.17% |
| VSCO240920P00020000 | 2024-06-28 12:56PM EDT | 20.00 | 3.20 | 3.10 | 3.30 | +0.40 | +14.29% | 1 | 1,074 | 50.15% |
| VSCO240920P00021000 | 2024-06-25 11:32AM EDT | 21.00 | 4.14 | 3.90 | 4.10 | 0.00 | - | 35 | 192 | 51.22% |
| VSCO240920P00022000 | 2024-06-21 1:49PM EDT | 22.00 | 4.80 | 4.70 | 4.90 | 0.00 | - | 37 | 143 | 50.39% |
| VSCO240920P00023000 | 2024-06-20 2:08PM EDT | 23.00 | 5.10 | 5.50 | 6.10 | 0.00 | - | 4 | 11 | 56.25% |
| VSCO240920P00024000 | 2024-06-13 1:22PM EDT | 24.00 | 6.59 | 6.40 | 7.10 | 0.00 | - | 1 | 56 | 59.38% |
| VSCO240920P00025000 | 2024-06-20 3:59PM EDT | 25.00 | 7.00 | 6.90 | 7.60 | 0.00 | - | 1 | 19 | 56.64% |
| VSCO240920P00026000 | 2024-06-04 11:23AM EDT | 26.00 | 5.40 | 8.10 | 9.10 | 0.00 | - | 7 | 17 | 60.94% |
| VSCO240920P00027000 | 2024-06-04 10:40AM EDT | 27.00 | 6.20 | 8.10 | 10.10 | 0.00 | - | 2 | 6 | 88.77% |
| VSCO240920P00028000 | 2024-06-06 9:31AM EDT | 28.00 | 7.00 | 8.80 | 11.30 | 0.00 | - | 2 | 13 | 101.07% |
| VSCO240920P00029000 | 2024-06-03 11:35AM EDT | 29.00 | 6.70 | 9.60 | 11.90 | 0.00 | - | 4 | 12 | 88.57% |
| VSCO240920P00030000 | 2024-06-07 11:07AM EDT | 30.00 | 9.40 | 10.50 | 13.70 | 0.00 | - | 1 | 0 | 124.22% |
| VSCO240920P00031000 | 2024-05-14 10:20AM EDT | 31.00 | 9.50 | 13.10 | 13.60 | 0.00 | - | 53 | 1 | 50.78% |
| 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 | 13.40 | 16.80 | 0.00 | - | 41 | 5 | 139.36% |
| VSCO240920P00034000 | 2024-06-03 9:50AM EDT | 34.00 | 11.00 | 16.00 | 16.80 | 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 | 0.00% |
| VSCO240920P00037000 | 2024-03-04 2:12PM EDT | 37.00 | 11.80 | 18.60 | 20.30 | 0.00 | - | 3 | 0 | 82.62% |
| VSCO240920P00040000 | 2024-03-04 12:03PM EDT | 40.00 | 14.00 | 22.00 | 23.60 | 0.00 | - | 1 | 0 | 116.99% |
© 2024 Yahoo. All rights reserved.