Victoria's Secret & Co. (VSCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240517C00007000 | 2024-05-09 11:38AM EDT | 7.00 | 11.30 | 10.90 | 14.40 | 0.00 | - | 1 | 1 | 382.81% |
| VSCO240517C00012000 | 2024-04-15 10:00AM EDT | 12.00 | 5.50 | 7.30 | 8.50 | 0.00 | - | 1 | 1 | 285.94% |
| VSCO240517C00014000 | 2024-04-04 11:57AM EDT | 14.00 | 4.30 | 3.50 | 3.70 | 0.00 | - | 8 | 8 | 0.00% |
| VSCO240517C00015000 | 2024-05-01 3:14PM EDT | 15.00 | 2.95 | 4.50 | 4.70 | 0.00 | - | 5 | 1,186 | 87.50% |
| VSCO240517C00016000 | 2024-04-26 12:43PM EDT | 16.00 | 1.83 | 3.50 | 5.50 | 0.00 | - | 10 | 97 | 232.42% |
| VSCO240517C00017000 | 2024-05-09 3:31PM EDT | 17.00 | 2.75 | 2.45 | 4.40 | +1.10 | +66.67% | 29 | 598 | 183.59% |
| VSCO240517C00018000 | 2024-05-10 1:32PM EDT | 18.00 | 1.77 | 1.05 | 1.80 | +0.87 | +96.67% | 39 | 1,602 | 72.66% |
| VSCO240517C00019000 | 2024-05-10 2:48PM EDT | 19.00 | 1.10 | 0.85 | 0.95 | +0.75 | +214.29% | 474 | 639 | 52.15% |
| VSCO240517C00020000 | 2024-05-10 3:35PM EDT | 20.00 | 0.45 | 0.30 | 0.40 | +0.35 | +350.00% | 292 | 1,244 | 53.32% |
| VSCO240517C00021000 | 2024-05-10 1:27PM EDT | 21.00 | 0.14 | 0.10 | 0.20 | +0.11 | +366.67% | 65 | 246 | 54.69% |
| VSCO240517C00022000 | 2024-05-10 11:24AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 8 | 308 | 56.64% |
| VSCO240517C00023000 | 2024-05-10 12:49PM EDT | 23.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 15 | 136 | 72.66% |
| VSCO240517C00024000 | 2024-05-10 12:55PM EDT | 24.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 15 | 63 | 76.56% |
| VSCO240517C00025000 | 2024-05-07 1:47PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 89.06% |
| VSCO240517C00026000 | 2024-04-19 12:15PM EDT | 26.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 100.78% |
| VSCO240517C00027000 | 2024-03-21 1:01PM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 198.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240517P00010000 | 2024-03-28 10:39AM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 226.56% |
| VSCO240517P00013000 | 2024-04-18 12:18PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 21 | 262.89% |
| VSCO240517P00014000 | 2024-05-10 9:33AM EDT | 14.00 | 0.09 | 0.00 | 0.05 | +0.07 | +350.00% | 6 | 1,161 | 121.88% |
| VSCO240517P00015000 | 2024-05-10 12:55PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 406 | 100.00% |
| VSCO240517P00016000 | 2024-05-10 2:20PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 410 | 79.69% |
| VSCO240517P00017000 | 2024-05-10 2:20PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 768 | 59.38% |
| VSCO240517P00018000 | 2024-05-10 2:34PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 22 | 1,254 | 55.86% |
| VSCO240517P00019000 | 2024-05-10 12:27PM EDT | 19.00 | 0.30 | 0.25 | 0.35 | -0.50 | -62.50% | 220 | 309 | 51.17% |
| VSCO240517P00020000 | 2024-05-10 1:52PM EDT | 20.00 | 0.75 | 0.70 | 1.50 | -0.95 | -55.88% | 120 | 571 | 80.47% |
| VSCO240517P00021000 | 2024-05-09 9:30AM EDT | 21.00 | 2.99 | 1.45 | 2.55 | 0.00 | - | 3 | 151 | 103.71% |
| VSCO240517P00022000 | 2024-04-09 3:51PM EDT | 22.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | - | 3 | 166.60% |
| VSCO240517P00023000 | 2024-04-11 9:46AM EDT | 23.00 | 4.20 | 3.30 | 3.80 | 0.00 | - | - | 3 | 92.97% |
| VSCO240517P00024000 | 2024-04-09 10:35AM EDT | 24.00 | 4.90 | 5.30 | 5.60 | 0.00 | - | 4 | 0 | 225.00% |
| VSCO240517P00025000 | 2024-04-17 1:21PM EDT | 25.00 | 8.40 | 5.30 | 7.10 | 0.00 | - | 10 | 0 | 218.36% |
| VSCO240517P00026000 | 2024-04-22 11:12AM EDT | 26.00 | 9.23 | 4.50 | 7.00 | 0.00 | - | 3 | 3 | 212.50% |
© 2024 Yahoo. All rights reserved.