Victoria's Secret & Co. (VSCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 18.00 | 20.50 | 0.00 | - | 2 | 2 | 619.53% |
| VSCO240621C00010000 | 2023-10-20 2:53PM EDT | 10.00 | 10.40 | 11.60 | 13.90 | 0.00 | - | 1 | 1 | 306.25% |
| VSCO240621C00011000 | 2024-05-31 11:41AM EDT | 11.00 | 11.15 | 10.70 | 14.40 | 0.00 | - | 3 | 4 | 215.23% |
| VSCO240621C00012500 | 2024-05-14 9:30AM EDT | 12.50 | 10.00 | 9.00 | 12.70 | 0.00 | - | 2 | 26 | 112.50% |
| VSCO240621C00014000 | 2024-04-17 10:53AM EDT | 14.00 | 3.40 | 8.20 | 10.30 | 0.00 | - | 8 | 42 | 244.53% |
| VSCO240621C00015000 | 2024-05-29 3:36PM EDT | 15.00 | 6.10 | 8.20 | 10.50 | 0.00 | - | 4 | 123 | 224.61% |
| VSCO240621C00016000 | 2024-05-13 12:50PM EDT | 16.00 | 6.10 | 5.50 | 9.70 | 0.00 | - | 20 | 139 | 128.13% |
| VSCO240621C00017500 | 2024-06-03 11:26AM EDT | 17.50 | 6.40 | 5.80 | 7.90 | +1.00 | +18.52% | 790 | 1,119 | 168.55% |
| VSCO240621C00019000 | 2024-06-03 2:58PM EDT | 19.00 | 5.16 | 4.60 | 4.80 | +1.95 | +60.75% | 9 | 575 | 90.23% |
| VSCO240621C00020000 | 2024-06-03 3:57PM EDT | 20.00 | 4.00 | 3.80 | 4.00 | +1.12 | +38.89% | 7 | 954 | 88.77% |
| VSCO240621C00021000 | 2024-06-03 12:14PM EDT | 21.00 | 3.20 | 3.10 | 3.30 | +0.30 | +10.34% | 17 | 1,869 | 89.06% |
| VSCO240621C00022500 | 2024-06-03 3:58PM EDT | 22.50 | 2.25 | 2.20 | 2.30 | +0.17 | +8.17% | 100 | 1,245 | 86.33% |
| VSCO240621C00024000 | 2024-06-03 3:51PM EDT | 24.00 | 1.50 | 1.45 | 1.60 | +0.15 | +11.11% | 189 | 882 | 85.35% |
| VSCO240621C00025000 | 2024-06-03 3:50PM EDT | 25.00 | 1.22 | 1.10 | 1.25 | +0.18 | +17.31% | 523 | 1,590 | 86.13% |
| VSCO240621C00026000 | 2024-06-03 3:51PM EDT | 26.00 | 0.92 | 0.55 | 0.95 | +0.22 | +31.43% | 3,046 | 1,123 | 79.10% |
| VSCO240621C00027000 | 2024-06-03 3:58PM EDT | 27.00 | 0.70 | 0.60 | 0.70 | +0.10 | +16.67% | 39 | 313 | 85.84% |
| VSCO240621C00028000 | 2024-06-03 3:32PM EDT | 28.00 | 0.53 | 0.45 | 0.55 | +0.13 | +32.50% | 90 | 120 | 87.50% |
| VSCO240621C00029000 | 2024-06-03 3:57PM EDT | 29.00 | 0.35 | 0.30 | 0.40 | +0.16 | +84.21% | 71 | 824 | 86.43% |
| VSCO240621C00030000 | 2024-06-03 3:25PM EDT | 30.00 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 106 | 458 | 88.67% |
| VSCO240621C00031000 | 2024-06-03 2:20PM EDT | 31.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 14 | 943 | 88.87% |
| VSCO240621C00032000 | 2024-05-31 3:58PM EDT | 32.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 64 | 96.09% |
| VSCO240621C00033000 | 2024-06-03 10:18AM EDT | 33.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 15 | 176 | 92.77% |
| VSCO240621C00034000 | 2024-05-22 3:54PM EDT | 34.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 151 | 296 | 98.83% |
| VSCO240621C00035000 | 2024-05-13 2:51PM EDT | 35.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 147 | 136.33% |
| VSCO240621C00036000 | 2024-02-29 12:40PM EDT | 36.00 | 1.75 | 0.00 | 0.65 | 0.00 | - | 4 | 66 | 135.55% |
| VSCO240621C00037000 | 2024-05-20 11:55AM EDT | 37.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 1 | 51 | 149.02% |
| VSCO240621C00040000 | 2024-06-03 2:16PM EDT | 40.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 1 | 171 | 119.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 421.88% |
| VSCO240621P00007500 | 2024-03-07 10:53AM EDT | 7.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 11 | 86 | 356.25% |
| VSCO240621P00009000 | 2024-05-14 11:38AM EDT | 9.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 304.30% |
| VSCO240621P00010000 | 2024-05-10 12:55PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 35 | 169 | 274.61% |
| VSCO240621P00011000 | 2024-04-30 2:15PM EDT | 11.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 25 | 439 | 260.16% |
| VSCO240621P00012500 | 2024-06-03 2:01PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 730 | 125.00% |
| VSCO240621P00014000 | 2024-06-03 1:02PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 170 | 362 | 116.41% |
| VSCO240621P00015000 | 2024-06-03 3:09PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 358 | 8,650 | 116.80% |
| VSCO240621P00016000 | 2024-06-03 3:47PM EDT | 16.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 22 | 562 | 107.42% |
| VSCO240621P00017500 | 2024-06-03 3:53PM EDT | 17.50 | 0.19 | 0.15 | 0.20 | 0.00 | - | 490 | 1,299 | 93.36% |
| VSCO240621P00019000 | 2024-06-03 3:57PM EDT | 19.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 169 | 502 | 89.26% |
| VSCO240621P00020000 | 2024-06-03 3:10PM EDT | 20.00 | 0.50 | 0.50 | 0.60 | -0.20 | -28.57% | 231 | 764 | 88.09% |
| VSCO240621P00021000 | 2024-06-03 3:49PM EDT | 21.00 | 0.79 | 0.75 | 0.85 | -0.19 | -19.39% | 1,321 | 1,621 | 85.64% |
| VSCO240621P00022500 | 2024-06-03 3:57PM EDT | 22.50 | 1.35 | 1.30 | 1.35 | -0.20 | -12.90% | 280 | 2,552 | 82.23% |
| VSCO240621P00024000 | 2024-06-03 3:47PM EDT | 24.00 | 2.12 | 2.05 | 2.20 | -0.33 | -13.47% | 865 | 254 | 82.52% |
| VSCO240621P00025000 | 2024-06-03 3:32PM EDT | 25.00 | 2.68 | 2.70 | 2.85 | -0.62 | -18.79% | 10 | 223 | 83.20% |
| VSCO240621P00026000 | 2024-05-31 2:06PM EDT | 26.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | 5 | 81 | 83.89% |
| VSCO240621P00027000 | 2024-05-21 1:15PM EDT | 27.00 | 4.36 | 4.10 | 6.20 | -2.34 | -34.93% | 1 | 93 | 130.27% |
| VSCO240621P00028000 | 2024-05-21 1:15PM EDT | 28.00 | 7.66 | 5.00 | 5.20 | 0.00 | - | 2 | 3 | 83.50% |
| VSCO240621P00029000 | 2024-03-06 3:24PM EDT | 29.00 | 6.10 | 9.10 | 11.10 | 0.00 | - | 24 | 0 | 296.58% |
| VSCO240621P00030000 | 2024-05-21 1:20PM EDT | 30.00 | 9.65 | 6.80 | 7.00 | 0.00 | - | 20 | 30 | 85.35% |
| VSCO240621P00031000 | 2024-02-27 11:51AM EDT | 31.00 | 4.50 | 11.40 | 11.70 | 0.00 | - | 19 | 2 | 293.16% |
| VSCO240621P00032000 | 2024-02-27 12:53PM EDT | 32.00 | 5.30 | 12.50 | 12.80 | 0.00 | - | 19 | 0 | 308.20% |
| VSCO240621P00033000 | 2024-03-07 10:49AM EDT | 33.00 | 14.30 | 14.30 | 14.60 | 0.00 | - | 2 | 0 | 355.66% |
| 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 | 10.70 | 13.60 | 0.00 | - | 1 | 1 | 183.98% |
| VSCO240621P00037000 | 2024-02-29 10:45AM EDT | 37.00 | 9.00 | 17.50 | 18.70 | 0.00 | - | 1 | 0 | 373.83% |
| VSCO240621P00040000 | 2024-05-31 11:50AM EDT | 40.00 | 17.90 | 14.70 | 17.90 | 0.00 | - | 2 | 4 | 229.88% |
© 2024 Yahoo. All rights reserved.