Victoria's Secret & Co. (VSCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO241220C00002500 | 2024-03-21 10:46AM EDT | 2.50 | 17.42 | 14.80 | 16.10 | 0.00 | - | 1 | 1 | 200.39% |
| VSCO241220C00005000 | 2024-03-11 10:52AM EDT | 5.00 | 13.80 | 13.60 | 14.20 | 0.00 | - | 10 | 0 | 209.18% |
| VSCO241220C00007500 | 2023-12-07 1:30PM EDT | 7.50 | 20.10 | 15.60 | 20.50 | 0.00 | - | 2 | 7 | 0.00% |
| VSCO241220C00009000 | 2024-04-25 3:06PM EDT | 9.00 | 8.61 | 12.20 | 12.50 | 0.00 | - | - | 10 | 223.05% |
| VSCO241220C00010000 | 2024-04-25 3:10PM EDT | 10.00 | 7.80 | 10.80 | 11.60 | 0.00 | - | 5 | 12 | 192.72% |
| VSCO241220C00011000 | 2024-04-25 3:06PM EDT | 11.00 | 7.04 | 10.10 | 10.70 | 0.00 | - | - | 10 | 178.71% |
| VSCO241220C00012500 | 2024-06-28 1:45PM EDT | 12.50 | 6.30 | 6.10 | 6.30 | -1.00 | -13.70% | 2 | 13 | 71.34% |
| VSCO241220C00015000 | 2024-06-18 2:38PM EDT | 15.00 | 5.40 | 4.40 | 4.60 | 0.00 | - | 1 | 68 | 66.70% |
| VSCO241220C00016000 | 2024-06-12 11:48AM EDT | 16.00 | 4.77 | 3.80 | 4.00 | 0.00 | - | 1 | 4 | 64.89% |
| VSCO241220C00017500 | 2024-06-27 10:43AM EDT | 17.50 | 3.22 | 3.00 | 3.20 | 0.00 | - | 1 | 70 | 62.55% |
| VSCO241220C00019000 | 2024-06-25 1:35PM EDT | 19.00 | 2.41 | 2.40 | 2.55 | 0.00 | - | 8 | 30 | 61.57% |
| VSCO241220C00020000 | 2024-06-28 10:58AM EDT | 20.00 | 2.22 | 2.05 | 2.20 | +0.07 | +3.26% | 45 | 1,120 | 61.13% |
| VSCO241220C00021000 | 2024-06-13 3:26PM EDT | 21.00 | 1.90 | 1.75 | 1.90 | 0.00 | - | 3 | 14 | 60.89% |
| VSCO241220C00022500 | 2024-06-13 10:35AM EDT | 22.50 | 1.60 | 1.40 | 1.50 | 0.00 | - | 7 | 90 | 60.60% |
| VSCO241220C00024000 | 2024-06-06 10:20AM EDT | 24.00 | 3.10 | 1.10 | 1.20 | 0.00 | - | 30 | 32 | 60.40% |
| VSCO241220C00025000 | 2024-06-26 1:57PM EDT | 25.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 1 | 250 | 60.64% |
| VSCO241220C00030000 | 2024-06-28 10:32AM EDT | 30.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 5 | 187 | 59.86% |
| VSCO241220C00035000 | 2024-06-11 9:30AM EDT | 35.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 118 | 60.74% |
| VSCO241220C00040000 | 2024-06-26 2:37PM EDT | 40.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 12 | 272 | 76.95% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO241220P00007500 | 2024-02-15 4:13PM EDT | 7.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 20 | 100.20% |
| VSCO241220P00009000 | 2024-06-11 9:30AM EDT | 9.00 | 0.37 | 0.10 | 0.75 | 0.00 | - | - | 4 | 83.50% |
| VSCO241220P00010000 | 2024-06-10 11:05AM EDT | 10.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 1 | 169 | 65.72% |
| VSCO241220P00011000 | 2024-06-25 11:21AM EDT | 11.00 | 0.43 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 61.91% |
| VSCO241220P00012500 | 2024-06-26 3:12PM EDT | 12.50 | 0.65 | 0.65 | 0.75 | 0.00 | - | 2 | 113 | 60.35% |
| VSCO241220P00014000 | 2024-06-28 3:10PM EDT | 14.00 | 1.04 | 1.05 | 1.15 | -0.06 | -5.45% | 1 | 27 | 58.30% |
| VSCO241220P00015000 | 2024-06-26 3:25PM EDT | 15.00 | 1.28 | 1.35 | 1.50 | 0.00 | - | 1 | 997 | 56.79% |
| VSCO241220P00016000 | 2024-06-12 11:07AM EDT | 16.00 | 1.60 | 1.75 | 1.90 | 0.00 | - | 30 | 49 | 55.76% |
| VSCO241220P00017500 | 2024-06-27 10:43AM EDT | 17.50 | 2.47 | 2.45 | 2.60 | 0.00 | - | 1 | 219 | 54.05% |
| VSCO241220P00019000 | 2024-06-28 12:43PM EDT | 19.00 | 3.30 | 3.30 | 3.50 | -0.10 | -2.94% | 1 | 13 | 53.32% |
| VSCO241220P00020000 | 2024-06-28 12:56PM EDT | 20.00 | 3.90 | 3.90 | 4.10 | +0.30 | +8.33% | 1 | 62 | 51.76% |
| VSCO241220P00021000 | 2024-05-31 2:55PM EDT | 21.00 | 3.04 | 4.60 | 4.80 | 0.00 | - | 2 | 4 | 51.27% |
| VSCO241220P00022500 | 2024-06-05 2:39PM EDT | 22.50 | 3.78 | 5.70 | 6.10 | 0.00 | - | 1 | 150 | 52.10% |
| VSCO241220P00024000 | 2024-06-28 2:34PM EDT | 24.00 | 6.90 | 6.80 | 7.10 | +2.05 | +42.27% | 4 | 4 | 51.07% |
| VSCO241220P00025000 | 2024-06-28 1:01PM EDT | 25.00 | 7.80 | 7.30 | 8.30 | +0.14 | +1.83% | 1 | 6 | 59.96% |
| VSCO241220P00030000 | 2024-05-29 3:03PM EDT | 30.00 | 9.90 | 12.00 | 12.70 | 0.00 | - | 75 | 118 | 56.93% |
| VSCO241220P00035000 | 2023-07-19 3:04PM EDT | 35.00 | 15.70 | 15.20 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| VSCO241220P00040000 | 2024-03-06 1:57PM EDT | 40.00 | 15.50 | 20.80 | 22.90 | 0.00 | - | 100 | 0 | 85.06% |
© 2024 Yahoo. All rights reserved.