Victoria's Secret & Co. (VSCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO250117C00002500 | 2024-03-11 12:02PM EDT | 2.50 | 16.24 | 14.80 | 17.50 | 0.00 | - | 9 | 5 | 191.02% |
| VSCO250117C00005000 | 2024-04-11 10:06AM EDT | 5.00 | 14.50 | 14.50 | 16.50 | 0.00 | - | 2 | 2 | 160.35% |
| VSCO250117C00007500 | 2024-03-08 12:45PM EDT | 7.50 | 11.36 | 11.10 | 11.80 | 0.00 | - | 10 | 14 | 0.00% |
| VSCO250117C00010000 | 2024-05-10 10:41AM EDT | 10.00 | 10.73 | 10.30 | 12.00 | +2.78 | +34.97% | 6 | 73 | 108.11% |
| VSCO250117C00012500 | 2024-04-17 1:29PM EDT | 12.50 | 5.90 | 8.40 | 9.90 | 0.00 | - | 10 | 225 | 93.95% |
| VSCO250117C00015000 | 2024-05-10 10:53AM EDT | 15.00 | 7.10 | 6.70 | 8.10 | +2.56 | +56.39% | 6 | 81 | 85.21% |
| VSCO250117C00017500 | 2024-05-10 1:54PM EDT | 17.50 | 5.40 | 5.20 | 5.50 | +0.80 | +17.39% | 2 | 440 | 69.73% |
| VSCO250117C00020000 | 2024-05-10 1:49PM EDT | 20.00 | 4.20 | 4.10 | 4.30 | +1.05 | +33.33% | 170 | 630 | 67.97% |
| VSCO250117C00022500 | 2024-05-10 1:37PM EDT | 22.50 | 3.30 | 3.10 | 3.30 | +1.10 | +50.00% | 2 | 185 | 65.48% |
| VSCO250117C00025000 | 2024-05-10 11:53AM EDT | 25.00 | 2.60 | 2.40 | 2.55 | +0.85 | +48.57% | 19 | 501 | 64.55% |
| VSCO250117C00030000 | 2024-05-09 3:28PM EDT | 30.00 | 1.50 | 1.40 | 1.55 | +0.30 | +25.00% | 1 | 1,180 | 63.31% |
| VSCO250117C00035000 | 2024-05-10 10:42AM EDT | 35.00 | 0.95 | 0.80 | 0.95 | +0.43 | +82.69% | 5 | 235 | 62.35% |
| VSCO250117C00040000 | 2024-05-10 11:20AM EDT | 40.00 | 0.55 | 0.50 | 0.60 | +0.25 | +83.33% | 1 | 297 | 62.50% |
| VSCO250117C00045000 | 2024-04-03 12:10PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 629 | 58.40% |
| VSCO250117C00050000 | 2024-03-11 11:11AM EDT | 50.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 11 | 149 | 56.64% |
| VSCO250117C00055000 | 2024-03-13 2:57PM EDT | 55.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 5 | 70 | 76.81% |
| VSCO250117C00060000 | 2024-05-10 10:12AM EDT | 60.00 | 0.20 | 0.05 | 0.20 | +0.16 | +400.00% | 36 | 2,172 | 64.94% |
| VSCO250117C00065000 | 2023-09-21 10:52AM EDT | 65.00 | 0.23 | 0.45 | 0.60 | 0.00 | - | 6 | 5 | 87.99% |
| VSCO250117C00070000 | 2024-02-26 12:04PM EDT | 70.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 43 | 84.86% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO250117P00002500 | 2023-08-31 9:32AM EDT | 2.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 20 | 23 | 162.89% |
| VSCO250117P00005000 | 2024-04-26 3:48PM EDT | 5.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 121.78% |
| VSCO250117P00007500 | 2024-03-22 3:31PM EDT | 7.50 | 0.20 | 0.10 | 0.70 | 0.00 | - | 6 | 96 | 89.55% |
| VSCO250117P00010000 | 2024-04-17 12:15PM EDT | 10.00 | 0.76 | 0.45 | 0.55 | 0.00 | - | 6 | 129 | 70.61% |
| VSCO250117P00012500 | 2024-05-08 9:42AM EDT | 12.50 | 1.25 | 0.90 | 1.05 | 0.00 | - | 1 | 209 | 66.02% |
| VSCO250117P00015000 | 2024-05-10 1:48PM EDT | 15.00 | 1.70 | 1.60 | 1.80 | -0.32 | -15.84% | 3 | 370 | 62.65% |
| VSCO250117P00017500 | 2024-04-17 10:30AM EDT | 17.50 | 3.67 | 2.60 | 2.75 | 0.00 | - | 1 | 236 | 59.64% |
| VSCO250117P00020000 | 2024-05-08 1:14PM EDT | 20.00 | 3.86 | 3.80 | 4.00 | -0.84 | -17.87% | 35 | 242 | 56.79% |
| VSCO250117P00022500 | 2024-04-23 12:43PM EDT | 22.50 | 5.32 | 5.30 | 5.50 | -1.38 | -20.60% | 15 | 29 | 54.57% |
| VSCO250117P00025000 | 2024-05-10 10:58AM EDT | 25.00 | 7.20 | 7.00 | 7.30 | -1.43 | -16.57% | 2 | 1,233 | 52.88% |
| VSCO250117P00030000 | 2024-04-19 12:01PM EDT | 30.00 | 11.09 | 9.90 | 11.70 | -1.78 | -13.83% | 1 | 818 | 59.96% |
| VSCO250117P00035000 | 2024-04-18 11:57AM EDT | 35.00 | 17.70 | 14.70 | 16.70 | 0.00 | - | 1 | 0 | 71.00% |
| VSCO250117P00040000 | 2024-03-13 10:21AM EDT | 40.00 | 20.80 | 21.70 | 22.10 | 0.00 | - | 1 | 0 | 83.89% |
| VSCO250117P00045000 | 2023-10-23 12:04PM EDT | 45.00 | 25.30 | 21.80 | 24.80 | 0.00 | - | 2 | 1 | 0.00% |
| VSCO250117P00060000 | 2022-12-09 3:15PM EDT | 60.00 | 21.20 | 26.50 | 31.50 | 0.00 | - | - | 2 | 0.00% |
| VSCO250117P00065000 | 2022-12-09 3:22PM EDT | 65.00 | 24.70 | 31.00 | 35.40 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.