NYSE - Nasdaq Real Time Price USD
Victoria's Secret & Co. (VSCO)
Tune into live earnings calls Now streaming directly on quote pages.
22.72
+0.56
+(2.53%)
At close: June 9 at 4:00:02 PM EDT
23.30
+0.58
+(2.55%)
After hours: June 9 at 7:42:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO250620C00003000 | 5/20/2025 12:26 PM | 3 | 20.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| VSCO250620C00004000 | 5/20/2025 12:26 PM | 4 | 19.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VSCO250620C00005000 | 6/6/2025 2:13 PM | 5 | 17.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VSCO250620C00006000 | 6/6/2025 2:13 PM | 6 | 16.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VSCO250620C00007000 | 3/26/2025 11:26 AM | 7 | 12.50 | 11.50 | 12.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| VSCO250620C00009000 | 3/26/2025 11:51 AM | 9 | 10.70 | 9.50 | 11.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| VSCO250620C00010000 | 6/2/2025 3:29 PM | 10 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| VSCO250620C00012000 | 6/9/2025 10:17 AM | 12 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| VSCO250620C00013000 | 3/20/2025 10:40 AM | 13 | 9.50 | 4.20 | 4.40 | 0.00 | 0.00% | - | 20 | 0.00% |
| VSCO250620C00014000 | 6/5/2025 3:21 PM | 14 | 6.47 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| VSCO250620C00015000 | 6/9/2025 10:50 AM | 15 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VSCO250620C00016000 | 6/6/2025 3:54 PM | 16 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| VSCO250620C00017000 | 6/6/2025 10:57 AM | 17 | 5.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| VSCO250620C00018000 | 6/9/2025 3:14 PM | 18 | 5.21 | 0.00 | 0.00 | 0.00 | 0.00% | 165 | 0 | 0.00% |
| VSCO250620C00019000 | 6/9/2025 2:24 PM | 19 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| VSCO250620C00020000 | 6/9/2025 3:57 PM | 20 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2,367 | 0 | 0.00% |
| VSCO250620C00021000 | 6/9/2025 3:56 PM | 21 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 298 | 0 | 0.00% |
| VSCO250620C00022000 | 6/9/2025 3:59 PM | 22 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 0.00% |
| VSCO250620C00023000 | 6/9/2025 3:59 PM | 23 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 214 | 0 | 3.13% |
| VSCO250620C00024000 | 6/9/2025 3:55 PM | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 481 | 0 | 12.50% |
| VSCO250620C00025000 | 6/9/2025 3:59 PM | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 390 | 0 | 12.50% |
| VSCO250620C00026000 | 6/9/2025 3:42 PM | 26 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| VSCO250620C00027000 | 6/9/2025 3:55 PM | 27 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 25.00% |
| VSCO250620C00028000 | 6/9/2025 10:29 AM | 28 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| VSCO250620C00029000 | 6/9/2025 3:51 PM | 29 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| VSCO250620C00030000 | 6/9/2025 3:41 PM | 30 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| VSCO250620C00031000 | 5/20/2025 10:29 AM | 31 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VSCO250620C00032000 | 5/19/2025 10:43 AM | 32 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VSCO250620C00033000 | 5/28/2025 10:09 AM | 33 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VSCO250620C00034000 | 5/14/2025 9:44 AM | 34 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VSCO250620C00035000 | 6/3/2025 2:01 PM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| VSCO250620C00036000 | 4/1/2025 9:47 AM | 36 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 69 | 193.75% |
| VSCO250620C00037000 | 6/9/2025 10:02 AM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| VSCO250620C00038000 | 4/4/2025 9:30 AM | 38 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 65 | 209.38% |
| VSCO250620C00039000 | 2/6/2025 12:15 PM | 39 | 3.26 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 216.80% |
| VSCO250620C00040000 | 5/16/2025 1:13 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| VSCO250620C00041000 | 6/3/2025 9:55 AM | 41 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VSCO250620C00042000 | 3/10/2025 2:05 PM | 42 | 0.13 | 0.00 | 0.85 | 0.00 | 0.00% | 3 | 170 | 244.53% |
| VSCO250620C00043000 | 3/7/2025 10:32 AM | 43 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 50.00% |
| VSCO250620C00044000 | 4/7/2025 3:56 PM | 44 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 8 | 250.00% |
| VSCO250620C00045000 | 3/24/2025 12:27 PM | 45 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 43 | 285 | 255.86% |
| VSCO250620C00046000 | 1/27/2025 10:08 AM | 46 | 2.85 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 5 | 261.72% |
| VSCO250620C00047000 | 2/11/2025 12:57 PM | 47 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 18 | 267.58% |
| VSCO250620C00048000 | 2/12/2025 10:02 AM | 48 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 59 | 223 | 273.05% |
| VSCO250620C00049000 | 1/15/2025 11:54 AM | 49 | 1.95 | 0.65 | 0.85 | 0.00 | 0.00% | 1 | 60 | 327.34% |
| VSCO250620C00050000 | 5/14/2025 2:14 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 131 | 0 | 50.00% |
| VSCO250620C00055000 | 3/4/2025 11:00 AM | 55 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| VSCO250620C00060000 | 3/4/2025 2:32 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VSCO250620C00065000 | 2/25/2025 10:26 AM | 65 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 50 | 348.44% |
| VSCO250620C00070000 | 2/24/2025 9:30 AM | 70 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 366.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSCO250620P00005000 | 4/15/2025 9:30 AM | 5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VSCO250620P00006000 | 5/8/2025 11:05 AM | 6 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 322 | 734.38% |
| VSCO250620P00007000 | 5/6/2025 10:16 AM | 7 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 261 | 487.50% |
| VSCO250620P00008000 | 5/6/2025 10:16 AM | 8 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 210 | 436.72% |
| VSCO250620P00009000 | 5/30/2025 11:16 AM | 9 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VSCO250620P00010000 | 5/30/2025 11:16 AM | 10 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VSCO250620P00011000 | 5/29/2025 10:12 AM | 11 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VSCO250620P00012000 | 6/6/2025 12:49 PM | 12 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| VSCO250620P00013000 | 6/6/2025 3:29 PM | 13 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| VSCO250620P00014000 | 6/3/2025 3:54 PM | 14 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2,726 | 0 | 50.00% |
| VSCO250620P00015000 | 6/9/2025 1:19 PM | 15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 50.00% |
| VSCO250620P00016000 | 6/9/2025 3:24 PM | 16 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 50.00% |
| VSCO250620P00017000 | 6/9/2025 12:02 PM | 17 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| VSCO250620P00018000 | 6/9/2025 3:43 PM | 18 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 25.00% |
| VSCO250620P00019000 | 6/9/2025 3:59 PM | 19 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 229 | 0 | 25.00% |
| VSCO250620P00020000 | 6/9/2025 3:58 PM | 20 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 481 | 0 | 25.00% |
| VSCO250620P00021000 | 6/9/2025 3:58 PM | 21 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 12.50% |
| VSCO250620P00022000 | 6/9/2025 3:32 PM | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 6.25% |
| VSCO250620P00023000 | 6/9/2025 3:59 PM | 23 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
| VSCO250620P00024000 | 6/9/2025 3:59 PM | 24 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| VSCO250620P00025000 | 6/9/2025 3:42 PM | 25 | 2.72 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| VSCO250620P00026000 | 6/6/2025 10:55 AM | 26 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| VSCO250620P00027000 | 6/3/2025 10:56 AM | 27 | 5.97 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VSCO250620P00028000 | 5/8/2025 2:20 PM | 28 | 8.30 | 5.40 | 6.90 | 0.00 | 0.00% | 4 | 66 | 156.84% |
| VSCO250620P00029000 | 6/9/2025 3:34 PM | 29 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| VSCO250620P00030000 | 6/9/2025 11:12 AM | 30 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VSCO250620P00031000 | 4/30/2025 2:31 PM | 31 | 12.30 | 9.50 | 10.40 | 0.00 | 0.00% | 1 | 116 | 256.45% |
| VSCO250620P00032000 | 6/9/2025 1:15 PM | 32 | 9.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VSCO250620P00033000 | 3/5/2025 3:41 PM | 33 | 11.70 | 15.60 | 18.20 | 0.00 | 0.00% | 1 | 1 | 603.42% |
| VSCO250620P00034000 | 6/6/2025 10:27 AM | 34 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VSCO250620P00035000 | 3/10/2025 10:05 AM | 35 | 17.40 | 17.60 | 18.70 | 0.00 | 0.00% | 1 | 2 | 578.71% |
| VSCO250620P00036000 | 1/30/2025 10:39 AM | 36 | 4.90 | 10.10 | 10.40 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| VSCO250620P00037000 | 2/10/2025 10:07 AM | 37 | 6.88 | 18.70 | 20.30 | 0.00 | 0.00% | 2 | 6 | 558.89% |
| VSCO250620P00038000 | 3/3/2025 3:05 PM | 38 | 14.38 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| VSCO250620P00039000 | 1/30/2025 10:50 AM | 39 | 6.60 | 12.60 | 13.10 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| VSCO250620P00040000 | 3/4/2025 3:08 PM | 40 | 16.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VSCO250620P00041000 | 1/29/2025 9:51 AM | 41 | 8.20 | 14.60 | 14.80 | 0.00 | 0.00% | 3 | 14 | 0.00% |
| VSCO250620P00042000 | 1/28/2025 12:11 PM | 42 | 7.20 | 15.20 | 16.30 | 0.00 | 0.00% | 2 | 25 | 0.00% |
| VSCO250620P00043000 | 2/10/2025 11:12 AM | 43 | 11.40 | 24.80 | 26.70 | 0.00 | 0.00% | 2 | 0 | 629.79% |
| VSCO250620P00044000 | 2/3/2025 1:03 PM | 44 | 10.49 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| VSCO250620P00045000 | 1/7/2025 10:59 AM | 45 | 9.20 | 12.90 | 14.20 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| VSCO250620P00046000 | 12/5/2024 1:29 PM | 46 | 8.90 | 8.70 | 9.10 | 0.00 | 0.00% | - | 13 | 0.00% |
| VSCO250620P00047000 | 12/23/2024 10:09 AM | 47 | 8.90 | 10.40 | 11.70 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| VSCO250620P00048000 | 3/12/2025 12:22 PM | 48 | 29.60 | 30.50 | 32.00 | 0.00 | 0.00% | 1 | 1 | 699.51% |
| VSCO250620P00049000 | 12/5/2024 1:23 PM | 49 | 10.70 | 10.60 | 11.00 | 0.00 | 0.00% | - | 7 | 0.00% |
| VSCO250620P00050000 | 1/14/2025 11:19 AM | 50 | 15.15 | 17.50 | 18.50 | 0.00 | 0.00% | 2 | 88 | 0.00% |
| VSCO250620P00055000 | 1/29/2025 9:33 AM | 55 | 20.10 | 27.80 | 29.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| VSCO250620P00070000 | 12/20/2024 11:55 AM | 70 | 26.35 | 30.90 | 33.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
DLTH Duluth Holdings Inc.
2.0500
+6.22%
GES Guess?, Inc.
12.04
+0.08%
ANF Abercrombie & Fitch Co.
81.98
-1.22%
GAP The Gap, Inc.
22.25
+1.37%
AEO American Eagle Outfitters, Inc.
10.36
+1.97%
LE Lands' End, Inc.
9.04
+13.14%
RENT Rent the Runway, Inc.
7.60
-11.83%
ZUMZ Zumiez Inc.
11.91
+2.81%
TLYS Tilly's, Inc.
1.2800
-5.19%
GCO Genesco Inc.
22.70
+0.13%