Victoria's Secret & Co. (VSCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO250117C00002500 | 2024-03-11 12:02PM EDT | 2.50 | 16.24 | 14.80 | 17.50 | 0.00 | - | 9 | 5 | 0.00% |
| VSCO250117C00005000 | 2024-04-11 10:06AM EDT | 5.00 | 14.50 | 14.50 | 16.50 | 0.00 | - | 2 | 2 | 148.63% |
| VSCO250117C00007500 | 2024-03-08 12:45PM EDT | 7.50 | 11.36 | 11.10 | 11.80 | 0.00 | - | 10 | 14 | 0.00% |
| VSCO250117C00010000 | 2024-05-13 3:16PM EDT | 10.00 | 12.40 | 11.30 | 13.00 | 0.00 | - | 2 | 77 | 106.06% |
| VSCO250117C00012500 | 2024-04-17 1:29PM EDT | 12.50 | 5.90 | 9.60 | 11.00 | 0.00 | - | 10 | 225 | 98.10% |
| VSCO250117C00015000 | 2024-05-15 2:56PM EDT | 15.00 | 8.50 | 7.50 | 7.90 | 0.00 | - | 2 | 80 | 72.61% |
| VSCO250117C00017500 | 2024-05-17 3:37PM EDT | 17.50 | 7.30 | 6.10 | 6.30 | 0.00 | - | 4 | 348 | 70.51% |
| VSCO250117C00020000 | 2024-05-22 10:03AM EDT | 20.00 | 4.80 | 4.80 | 5.00 | -0.70 | -12.73% | 1 | 525 | 68.21% |
| VSCO250117C00022500 | 2024-05-21 3:00PM EDT | 22.50 | 3.70 | 3.70 | 3.90 | 0.00 | - | 7 | 191 | 65.92% |
| VSCO250117C00025000 | 2024-05-21 12:49PM EDT | 25.00 | 2.87 | 2.90 | 3.10 | 0.00 | - | 60 | 600 | 65.41% |
| VSCO250117C00030000 | 2024-05-22 3:10PM EDT | 30.00 | 1.79 | 1.70 | 1.85 | -0.37 | -17.13% | 1 | 1,184 | 63.21% |
| VSCO250117C00035000 | 2024-05-22 9:37AM EDT | 35.00 | 1.10 | 1.05 | 1.15 | -0.30 | -21.43% | 34 | 242 | 62.99% |
| VSCO250117C00040000 | 2024-05-21 9:39AM EDT | 40.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 1 | 296 | 62.50% |
| VSCO250117C00045000 | 2024-05-17 2:44PM EDT | 45.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 5 | 634 | 63.18% |
| VSCO250117C00050000 | 2024-05-17 1:58PM EDT | 50.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 2 | 154 | 63.57% |
| VSCO250117C00055000 | 2024-05-20 1:24PM EDT | 55.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 69 | 66.21% |
| VSCO250117C00060000 | 2024-05-20 1:34PM EDT | 60.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 3 | 2,181 | 71.78% |
| VSCO250117C00065000 | 2023-09-21 10:52AM EDT | 65.00 | 0.23 | 0.45 | 0.60 | 0.00 | - | 6 | 5 | 85.74% |
| VSCO250117C00070000 | 2024-02-26 12:04PM EDT | 70.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 43 | 82.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO250117P00002500 | 2023-08-31 9:32AM EDT | 2.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 20 | 23 | 170.12% |
| VSCO250117P00005000 | 2024-05-20 1:04PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 64 | 128.32% |
| VSCO250117P00007500 | 2024-03-22 3:31PM EDT | 7.50 | 0.20 | 0.10 | 0.70 | 0.00 | - | 6 | 96 | 95.51% |
| VSCO250117P00010000 | 2024-04-17 12:15PM EDT | 10.00 | 0.76 | 0.15 | 0.75 | 0.00 | - | 6 | 129 | 74.12% |
| VSCO250117P00012500 | 2024-05-14 2:43PM EDT | 12.50 | 0.71 | 0.70 | 0.85 | 0.00 | - | 4 | 215 | 66.41% |
| VSCO250117P00015000 | 2024-05-21 1:10PM EDT | 15.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 1 | 368 | 63.28% |
| VSCO250117P00017500 | 2024-05-20 9:42AM EDT | 17.50 | 2.07 | 2.15 | 2.30 | 0.00 | - | 1 | 228 | 59.81% |
| VSCO250117P00020000 | 2024-05-20 9:43AM EDT | 20.00 | 3.18 | 3.30 | 3.40 | 0.00 | - | 20 | 274 | 57.54% |
| VSCO250117P00022500 | 2024-05-10 11:09AM EDT | 22.50 | 5.32 | 4.60 | 4.80 | 0.00 | - | 15 | 35 | 55.08% |
| VSCO250117P00025000 | 2024-05-10 10:58AM EDT | 25.00 | 7.20 | 6.30 | 6.50 | 0.00 | - | 2 | 1,233 | 54.52% |
| VSCO250117P00030000 | 2024-05-21 9:43AM EDT | 30.00 | 10.00 | 9.60 | 10.30 | 0.00 | - | 15 | 820 | 52.88% |
| VSCO250117P00035000 | 2024-04-18 11:57AM EDT | 35.00 | 17.70 | 12.70 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| VSCO250117P00040000 | 2024-03-13 10:21AM EDT | 40.00 | 20.80 | 21.70 | 22.10 | 0.00 | - | 1 | 0 | 101.59% |
| VSCO250117P00045000 | 2024-05-14 11:56AM EDT | 45.00 | 22.70 | 22.80 | 25.30 | 0.00 | - | 1 | 0 | 81.30% |
| VSCO250117P00060000 | 2022-12-09 3:15PM EDT | 60.00 | 21.20 | 26.50 | 31.50 | 0.00 | - | - | 2 | 0.00% |
| VSCO250117P00065000 | 2022-12-09 3:22PM EDT | 65.00 | 24.70 | 31.00 | 35.40 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.