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 | 190.43% |
| VSCO240517C00014000 | 2024-04-04 11:57AM EDT | 14.00 | 4.30 | 2.50 | 4.80 | 0.00 | - | 8 | 8 | 91.02% |
| VSCO240517C00015000 | 2024-04-26 12:43PM EDT | 15.00 | 2.95 | 2.20 | 2.75 | +0.30 | +11.32% | 5 | 1,191 | 81.45% |
| VSCO240517C00016000 | 2024-04-26 12:43PM EDT | 16.00 | 1.83 | 1.65 | 1.80 | 0.00 | - | 10 | 97 | 55.86% |
| VSCO240517C00017000 | 2024-05-01 12:37PM EDT | 17.00 | 1.15 | 0.95 | 1.10 | -0.10 | -8.00% | 22 | 644 | 53.32% |
| VSCO240517C00018000 | 2024-05-01 3:23PM EDT | 18.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 50 | 1,623 | 53.13% |
| VSCO240517C00019000 | 2024-05-01 2:30PM EDT | 19.00 | 0.32 | 0.20 | 0.30 | -0.03 | -8.57% | 9 | 714 | 51.95% |
| VSCO240517C00020000 | 2024-05-01 3:42PM EDT | 20.00 | 0.16 | 0.05 | 0.15 | +0.01 | +6.67% | 26 | 1,200 | 51.37% |
| VSCO240517C00021000 | 2024-04-30 9:30AM EDT | 21.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 243 | 54.69% |
| VSCO240517C00022000 | 2024-04-23 2:49PM EDT | 22.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 308 | 57.81% |
| VSCO240517C00023000 | 2024-04-15 3:02PM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 136 | 123.05% |
| VSCO240517C00024000 | 2024-04-30 3:42PM EDT | 24.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 90.63% |
| VSCO240517C00025000 | 2024-04-10 1:29PM EDT | 25.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 27 | 142.97% |
| VSCO240517C00026000 | 2024-04-19 12:15PM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 156.25% |
| VSCO240517C00027000 | 2024-03-21 1:01PM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 165.82% |
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 | 128.13% |
| VSCO240517P00013000 | 2024-04-18 12:18PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 21 | 141.99% |
| VSCO240517P00014000 | 2024-04-25 10:24AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,007 | 1,161 | 66.02% |
| VSCO240517P00015000 | 2024-05-01 3:48PM EDT | 15.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 78 | 410 | 58.20% |
| VSCO240517P00016000 | 2024-04-30 3:54PM EDT | 16.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 162 | 50.39% |
| VSCO240517P00017000 | 2024-05-01 10:05AM EDT | 17.00 | 0.40 | 0.45 | 0.55 | -0.15 | -27.27% | 211 | 1,974 | 52.93% |
| VSCO240517P00018000 | 2024-05-01 1:36PM EDT | 18.00 | 0.88 | 0.95 | 1.05 | +0.03 | +3.53% | 4 | 1,368 | 50.98% |
| VSCO240517P00019000 | 2024-04-29 10:41AM EDT | 19.00 | 1.66 | 1.65 | 1.80 | 0.00 | - | 3 | 311 | 53.71% |
| VSCO240517P00020000 | 2024-04-29 10:05AM EDT | 20.00 | 2.55 | 2.55 | 3.30 | 0.00 | - | 4 | 571 | 82.23% |
| VSCO240517P00021000 | 2024-04-19 12:40PM EDT | 21.00 | 3.63 | 3.40 | 3.70 | 0.00 | - | 3 | 227 | 74.02% |
| VSCO240517P00022000 | 2024-04-09 3:51PM EDT | 22.00 | 3.10 | 4.40 | 4.80 | 0.00 | - | - | 3 | 69.92% |
| VSCO240517P00023000 | 2024-04-11 9:46AM EDT | 23.00 | 4.20 | 5.30 | 5.90 | 0.00 | - | - | 3 | 79.69% |
| VSCO240517P00024000 | 2024-04-09 10:35AM EDT | 24.00 | 4.90 | 6.20 | 7.30 | 0.00 | - | 4 | 0 | 115.82% |
| VSCO240517P00025000 | 2024-04-17 1:21PM EDT | 25.00 | 8.40 | 7.20 | 8.20 | 0.00 | - | 10 | 0 | 118.36% |
| VSCO240517P00026000 | 2024-04-22 11:12AM EDT | 26.00 | 9.23 | 8.20 | 9.60 | 0.00 | - | 3 | 3 | 155.66% |
© 2024 Yahoo. All rights reserved.