Victoria's Secret & Co. (VSCO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240719C00016000 | 2024-05-31 10:43AM EDT | 16.00 | 6.36 | 7.50 | 9.10 | 0.00 | - | 1 | 1 | 120.51% |
| VSCO240719C00018000 | 2024-06-03 11:25AM EDT | 18.00 | 6.20 | 5.90 | 6.20 | +2.36 | +61.46% | 60 | 1,080 | 82.03% |
| VSCO240719C00019000 | 2024-05-31 12:28PM EDT | 19.00 | 4.46 | 5.00 | 5.30 | 0.00 | - | 50 | 67 | 75.10% |
| VSCO240719C00020000 | 2024-06-03 12:19PM EDT | 20.00 | 4.30 | 4.40 | 4.60 | +0.80 | +22.86% | 84 | 87 | 77.34% |
| VSCO240719C00021000 | 2024-06-03 11:36AM EDT | 21.00 | 3.90 | 3.70 | 3.90 | +0.81 | +26.21% | 4 | 273 | 75.10% |
| VSCO240719C00022000 | 2024-05-31 3:50PM EDT | 22.00 | 2.70 | 3.00 | 3.20 | 0.00 | - | 2 | 43 | 71.09% |
| VSCO240719C00023000 | 2024-06-03 12:25PM EDT | 23.00 | 2.60 | 2.50 | 2.65 | +0.30 | +13.04% | 36 | 105 | 70.75% |
| VSCO240719C00024000 | 2024-06-03 10:17AM EDT | 24.00 | 2.14 | 2.05 | 2.15 | +0.31 | +16.94% | 14 | 9 | 69.87% |
| VSCO240719C00025000 | 2024-06-03 11:54AM EDT | 25.00 | 1.70 | 1.65 | 1.75 | +0.15 | +9.68% | 63 | 72 | 69.34% |
| VSCO240719C00026000 | 2024-06-03 11:34AM EDT | 26.00 | 1.50 | 1.30 | 1.45 | +0.70 | +87.50% | 19 | 82 | 69.24% |
| VSCO240719C00027000 | 2024-06-03 11:17AM EDT | 27.00 | 1.25 | 1.05 | 1.15 | 0.00 | - | 1 | 87 | 69.04% |
| VSCO240719C00028000 | 2024-05-31 3:14PM EDT | 28.00 | 0.85 | 0.80 | 0.95 | +0.10 | +13.33% | 10 | 44 | 68.95% |
| VSCO240719C00029000 | 2024-06-03 10:24AM EDT | 29.00 | 0.70 | 0.65 | 0.75 | +0.20 | +40.00% | 5 | 51 | 69.14% |
| VSCO240719C00030000 | 2024-06-03 12:35PM EDT | 30.00 | 0.55 | 0.50 | 0.60 | +0.10 | +28.57% | 1 | 79 | 69.04% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240719P00014000 | 2024-05-20 11:22AM EDT | 14.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 286 | 293 | 110.74% |
| VSCO240719P00015000 | 2024-05-30 10:08AM EDT | 15.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 290 | 104.69% |
| VSCO240719P00016000 | 2024-05-30 10:40AM EDT | 16.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 3 | 30 | 76.76% |
| VSCO240719P00017000 | 2024-05-29 3:40PM EDT | 17.00 | 0.52 | 0.25 | 0.35 | 0.00 | - | 3 | 4 | 74.80% |
| VSCO240719P00018000 | 2024-06-03 10:18AM EDT | 18.00 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 4 | 24 | 73.63% |
| VSCO240719P00019000 | 2024-06-03 10:20AM EDT | 19.00 | 0.55 | 0.55 | 0.65 | -0.15 | -21.43% | 3 | 110 | 70.31% |
| VSCO240719P00020000 | 2024-05-31 12:51PM EDT | 20.00 | 1.08 | 0.80 | 0.90 | 0.00 | - | 6 | 83 | 69.34% |
| VSCO240719P00021000 | 2024-06-03 9:42AM EDT | 21.00 | 1.12 | 1.10 | 1.20 | -0.33 | -22.76% | 3 | 78 | 67.97% |
| VSCO240719P00022000 | 2024-05-31 12:15PM EDT | 22.00 | 1.90 | 1.45 | 1.55 | 0.00 | - | 4 | 60 | 66.11% |
| VSCO240719P00023000 | 2024-06-03 10:10AM EDT | 23.00 | 1.90 | 1.90 | 2.00 | -0.55 | -22.45% | 3 | 45 | 65.28% |
| VSCO240719P00024000 | 2024-05-24 10:29AM EDT | 24.00 | 3.90 | 2.40 | 2.55 | 0.00 | - | 3 | 82 | 64.55% |
| VSCO240719P00025000 | 2024-05-29 9:41AM EDT | 25.00 | 4.60 | 3.00 | 3.20 | 0.00 | - | 1 | 4 | 64.70% |
| VSCO240719P00026000 | 2024-05-24 9:43AM EDT | 26.00 | 5.60 | 3.70 | 3.90 | 0.00 | - | 2 | 3 | 65.23% |
| VSCO240719P00027000 | 2024-05-22 10:01AM EDT | 27.00 | 6.40 | 4.40 | 5.90 | 0.00 | - | - | 2 | 84.91% |
| VSCO240719P00028000 | 2024-05-22 9:59AM EDT | 28.00 | 7.40 | 5.20 | 6.80 | 0.00 | - | - | 35 | 88.13% |
© 2024 Yahoo. All rights reserved.