Victoria's Secret & Co. (VSCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240920C00005000 | 2024-06-13 11:00AM EDT | 5.00 | 12.91 | 13.00 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| VSCO240920C00010000 | 2024-08-14 12:05PM EDT | 10.00 | 12.50 | 12.90 | 14.80 | 0.00 | - | 2 | 27 | 475.78% |
| VSCO240920C00013000 | 2024-09-06 12:37PM EDT | 13.00 | 11.11 | 9.90 | 11.80 | 0.00 | - | 1 | 12 | 348.44% |
| VSCO240920C00014000 | 2024-09-09 1:22PM EDT | 14.00 | 9.82 | 8.30 | 10.00 | 0.00 | - | 1 | 12 | 347.66% |
| VSCO240920C00015000 | 2024-09-13 11:40AM EDT | 15.00 | 8.87 | 7.40 | 8.70 | -0.36 | -3.90% | 1 | 1,139 | 239.06% |
| VSCO240920C00016000 | 2024-08-14 9:41AM EDT | 16.00 | 6.90 | 7.00 | 7.90 | 0.00 | - | 2 | 74 | 257.42% |
| VSCO240920C00017000 | 2024-09-09 11:15AM EDT | 17.00 | 6.60 | 6.20 | 6.70 | 0.00 | - | 1 | 500 | 183.59% |
| VSCO240920C00018000 | 2024-09-04 2:40PM EDT | 18.00 | 4.75 | 5.40 | 5.70 | 0.00 | - | 3 | 393 | 108.59% |
| VSCO240920C00019000 | 2024-09-12 1:55PM EDT | 19.00 | 3.20 | 2.60 | 4.70 | 0.00 | - | 7 | 212 | 132.81% |
| VSCO240920C00020000 | 2024-09-13 11:00AM EDT | 20.00 | 4.08 | 1.65 | 3.70 | +2.58 | +172.00% | 202 | 1,675 | 108.20% |
| VSCO240920C00021000 | 2024-09-11 12:14PM EDT | 21.00 | 1.00 | 1.80 | 2.70 | 0.00 | - | 18 | 1,857 | 83.98% |
| VSCO240920C00022000 | 2024-09-13 3:53PM EDT | 22.00 | 1.93 | 1.65 | 1.80 | +1.08 | +127.06% | 51 | 644 | 62.31% |
| VSCO240920C00023000 | 2024-09-13 1:33PM EDT | 23.00 | 1.25 | 0.95 | 1.05 | +0.90 | +257.14% | 57 | 635 | 59.77% |
| VSCO240920C00024000 | 2024-09-13 3:35PM EDT | 24.00 | 0.65 | 0.45 | 0.55 | +0.46 | +242.11% | 223 | 3,638 | 58.79% |
| VSCO240920C00025000 | 2024-09-13 2:14PM EDT | 25.00 | 0.31 | 0.20 | 0.30 | +0.21 | +210.00% | 1,030 | 4,624 | 62.50% |
| VSCO240920C00026000 | 2024-09-13 3:08PM EDT | 26.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 23 | 1,249 | 62.50% |
| VSCO240920C00027000 | 2024-09-13 12:00PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 16 | 486 | 67.19% |
| VSCO240920C00028000 | 2024-09-13 10:25AM EDT | 28.00 | 0.03 | 0.00 | 0.30 | -0.02 | -40.00% | 5 | 239 | 103.52% |
| VSCO240920C00029000 | 2024-09-05 2:47PM EDT | 29.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 201 | 122.66% |
| VSCO240920C00030000 | 2024-09-10 9:55AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4,822 | 7,539 | 93.75% |
| VSCO240920C00031000 | 2024-09-05 1:50PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 326 | 103.91% |
| VSCO240920C00032000 | 2024-08-28 3:37PM EDT | 32.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 89 | 114.06% |
| VSCO240920C00033000 | 2024-08-29 9:51AM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 43 | 123.44% |
| VSCO240920C00034000 | 2024-08-28 2:54PM EDT | 34.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 56 | 132.81% |
| VSCO240920C00035000 | 2024-08-30 1:42PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 199 | 140.63% |
| VSCO240920C00036000 | 2024-08-22 12:21PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 148.44% |
| VSCO240920C00037000 | 2024-08-28 3:46PM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 19 | 156.25% |
| VSCO240920C00040000 | 2024-08-21 10:06AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,451 | 179.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240920P00005000 | 2024-08-13 1:39PM EDT | 5.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | - | 1 | 717.19% |
| VSCO240920P00010000 | 2024-07-03 9:45AM EDT | 10.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 445.31% |
| VSCO240920P00013000 | 2024-08-16 1:14PM EDT | 13.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 414 | 212.50% |
| VSCO240920P00014000 | 2024-08-15 10:23AM EDT | 14.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 159 | 189.06% |
| VSCO240920P00015000 | 2024-09-03 3:10PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 1,145 | 165.63% |
| VSCO240920P00016000 | 2024-09-03 3:23PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 300 | 145.31% |
| VSCO240920P00017000 | 2024-09-12 12:37PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 1,523 | 125.00% |
| VSCO240920P00018000 | 2024-09-11 12:06PM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 703 | 105.47% |
| VSCO240920P00019000 | 2024-09-12 1:01PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 1,106 | 86.72% |
| VSCO240920P00020000 | 2024-09-12 1:01PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 2 | 1,914 | 68.75% |
| VSCO240920P00021000 | 2024-09-13 3:43PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 121 | 1,526 | 59.38% |
| VSCO240920P00022000 | 2024-09-13 3:59PM EDT | 22.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 181 | 5,051 | 55.27% |
| VSCO240920P00023000 | 2024-09-13 3:58PM EDT | 23.00 | 0.40 | 0.40 | 0.50 | -1.47 | -78.61% | 192 | 3,401 | 57.03% |
| VSCO240920P00024000 | 2024-09-13 3:33PM EDT | 24.00 | 0.77 | 0.90 | 1.00 | -2.13 | -73.45% | 114 | 2,310 | 56.25% |
| VSCO240920P00025000 | 2024-09-13 1:36PM EDT | 25.00 | 1.41 | 1.60 | 1.75 | -1.69 | -54.52% | 15 | 1,064 | 56.45% |
| VSCO240920P00026000 | 2024-09-11 12:48PM EDT | 26.00 | 4.80 | 2.50 | 3.00 | 0.00 | - | 1 | 74 | 86.13% |
| VSCO240920P00027000 | 2024-09-10 2:51PM EDT | 27.00 | 5.20 | 3.40 | 3.60 | 0.00 | - | 1 | 79 | 56.25% |
| VSCO240920P00028000 | 2024-09-09 11:00AM EDT | 28.00 | 4.70 | 4.40 | 4.60 | 0.00 | - | 1 | 3 | 68.75% |
| VSCO240920P00029000 | 2024-08-29 1:24PM EDT | 29.00 | 4.50 | 5.30 | 5.60 | 0.00 | - | 2 | 4 | 111.72% |
| VSCO240920P00030000 | 2024-09-06 3:05PM EDT | 30.00 | 6.00 | 6.20 | 6.80 | 0.00 | - | 10 | 10 | 90.63% |
| VSCO240920P00031000 | 2024-05-14 10:20AM EDT | 31.00 | 9.50 | 13.10 | 13.60 | 0.00 | - | 53 | 1 | 679.59% |
| VSCO240920P00032000 | 2024-02-23 3:11PM EDT | 32.00 | 6.20 | 12.20 | 12.40 | 0.00 | - | 1 | 1 | 527.25% |
| VSCO240920P00033000 | 2024-06-05 9:57AM EDT | 33.00 | 10.90 | 16.00 | 18.20 | 0.00 | - | 41 | 5 | 863.18% |
| VSCO240920P00034000 | 2024-06-03 9:50AM EDT | 34.00 | 11.00 | 17.50 | 19.10 | 0.00 | - | 18 | 0 | 896.68% |
| VSCO240920P00035000 | 2024-02-02 10:47AM EDT | 35.00 | 10.60 | 8.70 | 9.00 | 0.00 | - | 6 | 6 | 0.00% |
| VSCO240920P00036000 | 2024-03-06 11:06AM EDT | 36.00 | 11.10 | 17.20 | 17.50 | 0.00 | - | 5 | 0 | 679.88% |
| VSCO240920P00037000 | 2024-03-04 2:12PM EDT | 37.00 | 11.80 | 18.60 | 20.30 | 0.00 | - | 3 | 0 | 785.74% |
| VSCO240920P00040000 | 2024-03-04 12:03PM EDT | 40.00 | 14.00 | 22.00 | 23.60 | 0.00 | - | 1 | 0 | 854.88% |
© 2024 Yahoo. All rights reserved.