Victoria's Secret & Co. (VSCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240517C00012000 | 2024-04-15 10:00AM EDT | 12.00 | 5.50 | 5.30 | 6.70 | 0.00 | - | 1 | 1 | 170.12% |
| VSCO240517C00014000 | 2024-04-04 11:57AM EDT | 14.00 | 4.30 | 3.40 | 4.10 | 0.00 | - | 8 | 8 | 95.31% |
| VSCO240517C00015000 | 2024-04-26 12:43PM EDT | 15.00 | 2.65 | 1.90 | 2.65 | +0.74 | +38.74% | 10 | 1,191 | 64.45% |
| VSCO240517C00016000 | 2024-04-26 12:43PM EDT | 16.00 | 1.83 | 1.70 | 1.80 | +0.64 | +53.78% | 10 | 97 | 53.22% |
| VSCO240517C00017000 | 2024-04-26 9:55AM EDT | 17.00 | 1.10 | 1.05 | 1.15 | +0.30 | +37.50% | 4 | 669 | 52.73% |
| VSCO240517C00018000 | 2024-04-26 2:45PM EDT | 18.00 | 0.55 | 0.60 | 0.65 | +0.13 | +30.95% | 53 | 1,608 | 51.95% |
| VSCO240517C00019000 | 2024-04-26 2:48PM EDT | 19.00 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 7 | 713 | 53.52% |
| VSCO240517C00020000 | 2024-04-26 2:48PM EDT | 20.00 | 0.16 | 0.10 | 0.20 | +0.06 | +60.00% | 6 | 1,183 | 51.17% |
| VSCO240517C00021000 | 2024-04-25 10:08AM EDT | 21.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 248 | 52.73% |
| VSCO240517C00022000 | 2024-04-23 2:49PM EDT | 22.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 4 | 308 | 70.12% |
| VSCO240517C00023000 | 2024-04-15 3:02PM EDT | 23.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 136 | 83.20% |
| VSCO240517C00024000 | 2024-04-08 1:38PM EDT | 24.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 13 | 62 | 84.38% |
| VSCO240517C00025000 | 2024-04-10 1:29PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 27 | 114.26% |
| VSCO240517C00026000 | 2024-04-19 12:15PM EDT | 26.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 122.66% |
| VSCO240517C00027000 | 2024-03-21 1:01PM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 145.31% |
PutsforMay 17, 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 | 112.50% |
| VSCO240517P00013000 | 2024-04-18 12:18PM EDT | 13.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 21 | 108.01% |
| VSCO240517P00014000 | 2024-04-25 10:24AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,007 | 1,161 | 57.03% |
| VSCO240517P00015000 | 2024-04-26 2:40PM EDT | 15.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 30 | 416 | 53.71% |
| VSCO240517P00016000 | 2024-04-26 1:29PM EDT | 16.00 | 0.27 | 0.25 | 0.35 | -0.13 | -32.50% | 16 | 166 | 51.66% |
| VSCO240517P00017000 | 2024-04-26 2:52PM EDT | 17.00 | 0.61 | 0.55 | 0.65 | -0.29 | -32.22% | 33 | 1,981 | 51.47% |
| VSCO240517P00018000 | 2024-04-26 11:56AM EDT | 18.00 | 1.09 | 1.10 | 1.15 | -0.51 | -31.87% | 3 | 1,355 | 49.22% |
| VSCO240517P00019000 | 2024-04-26 11:50AM EDT | 19.00 | 1.80 | 1.70 | 1.90 | -0.70 | -28.00% | 1 | 313 | 52.15% |
| VSCO240517P00020000 | 2024-04-22 1:55PM EDT | 20.00 | 2.95 | 2.60 | 2.75 | 0.00 | - | 32 | 575 | 54.10% |
| VSCO240517P00021000 | 2024-04-19 12:40PM EDT | 21.00 | 3.63 | 3.50 | 3.70 | 0.00 | - | 3 | 227 | 60.55% |
| VSCO240517P00022000 | 2024-04-09 3:51PM EDT | 22.00 | 3.10 | 4.50 | 4.70 | 0.00 | - | - | 3 | 52.34% |
| VSCO240517P00023000 | 2024-04-11 9:46AM EDT | 23.00 | 4.20 | 5.50 | 5.70 | 0.00 | - | - | 3 | 60.16% |
| VSCO240517P00024000 | 2024-04-09 10:35AM EDT | 24.00 | 4.90 | 6.50 | 7.20 | 0.00 | - | 4 | 0 | 108.59% |
| VSCO240517P00025000 | 2024-04-17 1:21PM EDT | 25.00 | 8.40 | 7.50 | 8.20 | 0.00 | - | 10 | 0 | 117.77% |
| VSCO240517P00026000 | 2024-04-22 11:12AM EDT | 26.00 | 9.23 | 8.50 | 9.20 | 0.00 | - | 3 | 3 | 126.37% |
© 2024 Yahoo. All rights reserved.