Victoria's Secret & Co. (VSCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240621C00005000 | 2024-03-28 12:26PM EDT | 5.00 | 14.49 | 11.30 | 13.80 | 0.00 | - | 2 | 2 | 180.47% |
| VSCO240621C00010000 | 2023-10-20 2:53PM EDT | 10.00 | 10.40 | 11.60 | 13.90 | 0.00 | - | 1 | 1 | 479.49% |
| VSCO240621C00011000 | 2024-03-07 3:25PM EDT | 11.00 | 7.12 | 7.60 | 8.70 | 0.00 | - | - | 4 | 200.98% |
| VSCO240621C00012500 | 2024-04-17 12:09PM EDT | 12.50 | 4.40 | 5.10 | 5.50 | 0.00 | - | 3 | 28 | 82.62% |
| VSCO240621C00014000 | 2024-04-17 10:53AM EDT | 14.00 | 3.40 | 3.90 | 4.10 | 0.00 | - | 8 | 42 | 74.02% |
| VSCO240621C00015000 | 2024-04-30 3:07PM EDT | 15.00 | 3.50 | 2.50 | 3.30 | 0.00 | - | 1 | 127 | 53.81% |
| VSCO240621C00016000 | 2024-04-30 10:16AM EDT | 16.00 | 2.80 | 2.50 | 2.65 | +0.21 | +8.11% | 5 | 127 | 69.34% |
| VSCO240621C00017500 | 2024-04-30 2:32PM EDT | 17.50 | 2.00 | 1.70 | 1.80 | +0.10 | +5.26% | 250 | 405 | 67.19% |
| VSCO240621C00019000 | 2024-05-01 3:22PM EDT | 19.00 | 1.25 | 1.10 | 1.20 | +0.10 | +8.70% | 47 | 599 | 66.21% |
| VSCO240621C00020000 | 2024-05-01 3:43PM EDT | 20.00 | 0.85 | 0.80 | 0.90 | -0.15 | -15.00% | 9 | 1,033 | 65.72% |
| VSCO240621C00021000 | 2024-05-01 3:52PM EDT | 21.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 30 | 1,786 | 66.70% |
| VSCO240621C00022500 | 2024-05-01 3:52PM EDT | 22.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 20 | 411 | 66.11% |
| VSCO240621C00024000 | 2024-04-29 10:59AM EDT | 24.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 1 | 282 | 66.41% |
| VSCO240621C00025000 | 2024-04-25 2:22PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 26 | 443 | 63.67% |
| VSCO240621C00026000 | 2024-04-30 1:00PM EDT | 26.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 4 | 569 | 63.28% |
| VSCO240621C00027000 | 2024-04-22 11:34AM EDT | 27.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 22 | 153 | 67.58% |
| VSCO240621C00028000 | 2024-04-04 11:59AM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 124 | 97.07% |
| VSCO240621C00029000 | 2024-04-16 9:30AM EDT | 29.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 9 | 306 | 101.95% |
| VSCO240621C00030000 | 2024-04-29 3:13PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 408 | 106.45% |
| VSCO240621C00031000 | 2024-03-25 10:15AM EDT | 31.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 851 | 942 | 104.98% |
| VSCO240621C00032000 | 2024-03-11 2:44PM EDT | 32.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 63 | 115.04% |
| VSCO240621C00033000 | 2024-03-21 2:57PM EDT | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 176 | 118.95% |
| VSCO240621C00034000 | 2024-03-18 9:49AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 198 | 122.85% |
| VSCO240621C00035000 | 2024-03-20 9:43AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 50.00% |
| VSCO240621C00036000 | 2024-02-29 12:40PM EDT | 36.00 | 1.75 | 0.00 | 0.65 | 0.00 | - | 4 | 66 | 125.78% |
| VSCO240621C00037000 | 2024-02-27 12:51PM EDT | 37.00 | 1.90 | 0.00 | 0.65 | 0.00 | - | - | 51 | 129.10% |
| VSCO240621C00040000 | 2024-03-07 2:32PM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 79 | 131.25% |
PutsforJune 21, 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 | 219.92% |
| VSCO240621P00007500 | 2024-03-07 10:53AM EDT | 7.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 11 | 86 | 178.91% |
| VSCO240621P00009000 | 2024-03-07 2:24PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 7 | 146.09% |
| VSCO240621P00010000 | 2024-04-30 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 176 | 126.95% |
| VSCO240621P00011000 | 2024-04-30 2:15PM EDT | 11.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 25 | 439 | 73.44% |
| VSCO240621P00012500 | 2024-04-26 10:02AM EDT | 12.50 | 0.22 | 0.15 | 0.20 | 0.00 | - | 1 | 569 | 68.56% |
| VSCO240621P00014000 | 2024-04-22 2:05PM EDT | 14.00 | 0.52 | 0.35 | 0.45 | 0.00 | - | 1 | 366 | 66.21% |
| VSCO240621P00015000 | 2024-04-30 1:30PM EDT | 15.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 20 | 8,219 | 65.33% |
| VSCO240621P00016000 | 2024-04-30 2:15PM EDT | 16.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 1 | 422 | 62.79% |
| VSCO240621P00017500 | 2024-04-30 3:06PM EDT | 17.50 | 1.47 | 1.60 | 1.65 | -0.07 | -4.55% | 3 | 463 | 61.28% |
| VSCO240621P00019000 | 2024-04-29 1:37PM EDT | 19.00 | 2.31 | 2.50 | 2.60 | -0.20 | -7.97% | 3 | 176 | 61.18% |
| VSCO240621P00020000 | 2024-05-01 10:56AM EDT | 20.00 | 3.25 | 3.20 | 3.30 | +0.19 | +6.21% | 8 | 481 | 60.25% |
| VSCO240621P00021000 | 2024-04-12 9:49AM EDT | 21.00 | 3.60 | 3.90 | 4.10 | 0.00 | - | 1 | 565 | 58.11% |
| VSCO240621P00022500 | 2024-05-01 10:56AM EDT | 22.50 | 5.32 | 5.20 | 5.40 | -0.50 | -8.59% | 16 | 228 | 58.30% |
| VSCO240621P00024000 | 2024-05-01 10:56AM EDT | 24.00 | 6.69 | 6.50 | 6.70 | -0.01 | -0.15% | 8 | 180 | 60.16% |
| VSCO240621P00025000 | 2024-04-24 10:08AM EDT | 25.00 | 7.64 | 6.90 | 8.40 | 0.00 | - | 1 | 201 | 60.74% |
| VSCO240621P00026000 | 2024-03-06 12:25PM EDT | 26.00 | 3.80 | 7.50 | 7.80 | 0.00 | - | 17 | 81 | 0.00% |
| VSCO240621P00027000 | 2024-03-07 11:47AM EDT | 27.00 | 9.40 | 8.10 | 8.70 | 0.00 | - | 1 | 96 | 0.00% |
| VSCO240621P00028000 | 2024-03-11 9:54AM EDT | 28.00 | 10.10 | 9.00 | 10.30 | 0.00 | - | 10 | 40 | 0.00% |
| VSCO240621P00029000 | 2024-03-06 3:24PM EDT | 29.00 | 6.10 | 9.10 | 11.10 | 0.00 | - | 24 | 0 | 0.00% |
| VSCO240621P00030000 | 2024-04-18 2:19PM EDT | 30.00 | 12.70 | 12.40 | 13.40 | 0.00 | - | 10 | 10 | 106.15% |
| VSCO240621P00031000 | 2024-02-27 11:51AM EDT | 31.00 | 4.50 | 11.40 | 11.70 | 0.00 | - | 19 | 2 | 0.00% |
| VSCO240621P00032000 | 2024-02-27 12:53PM EDT | 32.00 | 5.30 | 12.50 | 12.80 | 0.00 | - | 19 | 0 | 0.00% |
| VSCO240621P00033000 | 2024-03-07 10:49AM EDT | 33.00 | 14.30 | 14.30 | 14.60 | 0.00 | - | 2 | 0 | 0.00% |
| 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% |
| VSCO240621P00037000 | 2024-02-29 10:45AM EDT | 37.00 | 9.00 | 17.50 | 18.70 | 0.00 | - | 1 | 0 | 0.00% |
| VSCO240621P00040000 | 2024-02-21 12:10PM EDT | 40.00 | 11.60 | 20.00 | 20.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.