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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240920C00010000 | 2024-04-17 12:30PM EDT | 10.00 | 7.00 | 7.80 | 8.80 | 0.00 | - | 4 | 26 | 100.78% |
| VSCO240920C00013000 | 2024-04-17 11:20AM EDT | 13.00 | 4.90 | 5.50 | 6.30 | 0.00 | - | 11 | 11 | 84.96% |
| VSCO240920C00014000 | 2024-04-18 12:52PM EDT | 14.00 | 4.80 | 4.80 | 5.00 | 0.00 | - | 1 | 5 | 72.90% |
| VSCO240920C00015000 | 2024-04-17 10:55AM EDT | 15.00 | 3.60 | 3.60 | 4.30 | 0.00 | - | 2 | 18 | 62.70% |
| VSCO240920C00016000 | 2024-04-26 10:13AM EDT | 16.00 | 3.80 | 3.60 | 4.30 | +0.23 | +6.44% | 2 | 6 | 76.03% |
| VSCO240920C00017000 | 2024-04-24 2:42PM EDT | 17.00 | 3.15 | 3.00 | 3.20 | 0.00 | - | 3 | 567 | 66.55% |
| VSCO240920C00018000 | 2024-04-25 3:59PM EDT | 18.00 | 2.45 | 2.65 | 2.75 | 0.00 | - | 25 | 330 | 66.85% |
| VSCO240920C00019000 | 2024-04-25 10:54AM EDT | 19.00 | 2.06 | 2.25 | 2.35 | 0.00 | - | 1 | 90 | 66.02% |
| VSCO240920C00020000 | 2024-04-26 9:44AM EDT | 20.00 | 1.90 | 1.90 | 2.00 | +0.15 | +8.57% | 1 | 124 | 65.23% |
| VSCO240920C00021000 | 2024-04-25 2:16PM EDT | 21.00 | 1.45 | 1.60 | 1.70 | 0.00 | - | 2 | 1,810 | 64.65% |
| VSCO240920C00022000 | 2024-04-19 12:03PM EDT | 22.00 | 1.50 | 1.35 | 1.45 | 0.00 | - | 22 | 173 | 64.36% |
| VSCO240920C00023000 | 2024-04-25 9:49AM EDT | 23.00 | 0.85 | 1.10 | 1.25 | 0.00 | - | 4 | 107 | 63.82% |
| VSCO240920C00024000 | 2024-04-25 9:34AM EDT | 24.00 | 0.80 | 0.95 | 1.00 | 0.00 | - | 1 | 32 | 63.09% |
| VSCO240920C00025000 | 2024-04-17 11:04AM EDT | 25.00 | 0.65 | 0.75 | 0.90 | 0.00 | - | 1 | 103 | 62.99% |
| VSCO240920C00026000 | 2024-04-17 2:02PM EDT | 26.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 1 | 30 | 62.99% |
| VSCO240920C00027000 | 2024-04-11 1:05PM EDT | 27.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 1 | 148 | 63.18% |
| VSCO240920C00028000 | 2024-04-23 9:52AM EDT | 28.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 10 | 46 | 62.89% |
| VSCO240920C00029000 | 2024-04-19 1:03PM EDT | 29.00 | 0.50 | 0.40 | 0.45 | 0.00 | - | 10 | 34 | 62.89% |
| VSCO240920C00030000 | 2024-04-11 3:04PM EDT | 30.00 | 0.58 | 0.35 | 0.40 | 0.00 | - | 14 | 87 | 63.57% |
| VSCO240920C00031000 | 2024-04-10 3:53PM EDT | 31.00 | 0.45 | 0.30 | 0.35 | 0.00 | - | 10 | 181 | 63.87% |
| VSCO240920C00032000 | 2024-04-25 9:50AM EDT | 32.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 53 | 62.40% |
| VSCO240920C00033000 | 2024-03-21 10:12AM EDT | 33.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 10 | 15 | 64.65% |
| VSCO240920C00034000 | 2024-03-07 11:17AM EDT | 34.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 4 | 3 | 69.53% |
| VSCO240920C00035000 | 2024-02-28 3:59PM EDT | 35.00 | 3.40 | 0.25 | 0.35 | 0.00 | - | 2 | 12 | 71.68% |
| VSCO240920C00036000 | 2024-03-05 3:40PM EDT | 36.00 | 2.35 | 0.15 | 0.25 | 0.00 | - | 5 | 8 | 67.77% |
| VSCO240920C00037000 | 2024-03-22 3:12PM EDT | 37.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 1 | 2 | 63.87% |
| VSCO240920C00040000 | 2024-03-27 3:55PM EDT | 40.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 71.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO240920P00010000 | 2024-04-22 3:42PM EDT | 10.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 4 | 11 | 70.61% |
| VSCO240920P00013000 | 2024-04-22 3:42PM EDT | 13.00 | 0.93 | 0.80 | 0.90 | 0.00 | - | 4 | 130 | 64.65% |
| VSCO240920P00014000 | 2024-04-23 3:06PM EDT | 14.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 7 | 34 | 63.53% |
| VSCO240920P00015000 | 2024-04-26 3:43PM EDT | 15.00 | 1.50 | 1.40 | 1.50 | +0.05 | +3.45% | 3 | 1,042 | 60.84% |
| VSCO240920P00016000 | 2024-04-26 3:45PM EDT | 16.00 | 1.90 | 1.85 | 1.95 | -0.15 | -7.32% | 13 | 82 | 60.69% |
| VSCO240920P00017000 | 2024-04-26 10:40AM EDT | 17.00 | 2.30 | 2.30 | 2.40 | -0.10 | -4.17% | 6 | 937 | 59.08% |
| VSCO240920P00018000 | 2024-04-24 12:31PM EDT | 18.00 | 2.90 | 2.80 | 2.95 | 0.00 | - | 7 | 111 | 57.86% |
| VSCO240920P00019000 | 2024-04-26 2:46PM EDT | 19.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 8 | 142 | 57.62% |
| VSCO240920P00020000 | 2024-04-26 1:55PM EDT | 20.00 | 4.20 | 4.00 | 4.20 | +0.10 | +2.44% | 30 | 41 | 55.62% |
| VSCO240920P00021000 | 2024-04-26 2:09PM EDT | 21.00 | 4.80 | 4.80 | 4.90 | -0.20 | -4.00% | 1 | 27 | 55.91% |
| VSCO240920P00022000 | 2024-04-25 12:24PM EDT | 22.00 | 5.88 | 5.50 | 5.70 | 0.00 | - | 29 | 97 | 55.18% |
| VSCO240920P00023000 | 2024-04-23 3:16PM EDT | 23.00 | 6.40 | 6.30 | 6.50 | 0.00 | - | 26 | 1 | 54.74% |
| VSCO240920P00024000 | 2024-04-04 9:52AM EDT | 24.00 | 6.90 | 7.10 | 7.30 | 0.00 | - | 1 | 28 | 53.22% |
| VSCO240920P00025000 | 2024-04-24 1:51PM EDT | 25.00 | 8.00 | 7.80 | 8.20 | 0.00 | - | 1 | 17 | 50.44% |
| VSCO240920P00026000 | 2024-04-10 11:37AM EDT | 26.00 | 7.90 | 8.80 | 9.70 | 0.00 | - | - | 0 | 62.40% |
| VSCO240920P00027000 | 2024-04-09 12:28PM EDT | 27.00 | 8.60 | 9.70 | 10.00 | 0.00 | - | 1 | 7 | 50.88% |
| VSCO240920P00028000 | 2024-03-07 11:56AM EDT | 28.00 | 10.65 | 9.70 | 9.90 | 0.00 | - | 11 | 9 | 0.00% |
| VSCO240920P00029000 | 2024-03-13 2:07PM EDT | 29.00 | 9.82 | 11.10 | 11.30 | 0.00 | - | 3 | 4 | 0.00% |
| VSCO240920P00031000 | 2024-03-01 1:35PM EDT | 31.00 | 6.10 | 11.60 | 11.80 | 0.00 | - | 53 | 55 | 0.00% |
| VSCO240920P00032000 | 2024-02-23 3:11PM EDT | 32.00 | 6.20 | 12.20 | 12.40 | 0.00 | - | 1 | 1 | 0.00% |
| VSCO240920P00033000 | 2024-03-01 4:32PM EDT | 33.00 | 7.50 | 12.40 | 14.80 | 0.00 | - | 39 | 65 | 0.00% |
| 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 | 0.00% |
| VSCO240920P00037000 | 2024-03-04 2:12PM EDT | 37.00 | 11.80 | 18.60 | 20.30 | 0.00 | - | 3 | 0 | 94.24% |
| VSCO240920P00040000 | 2024-03-04 12:03PM EDT | 40.00 | 14.00 | 22.00 | 23.60 | 0.00 | - | 1 | 0 | 77.05% |
© 2024 Yahoo. All rights reserved.