New Zealand markets closed

Marriott Vacations Worldwide Corporation (VAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.32+0.23 (+0.28%)
At close: 04:00PM EDT
83.84 +0.52 (+0.62%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VAC240719C000600002023-12-06 2:51PM EDT60.0018.9028.8029.700.00-327214.48%
VAC240719C000650002023-11-28 3:11PM EDT65.0016.1025.0027.500.00-79215.38%
VAC240719C000700002023-12-05 2:16PM EDT70.0012.3021.5022.700.00-48195.12%
VAC240719C000750002023-12-05 3:15PM EDT75.0010.0017.8020.200.00-39213188.35%
VAC240719C000800002024-06-25 11:22AM EDT80.005.954.305.200.00-18640.97%
VAC240719C000850002024-06-27 1:34PM EDT85.001.551.352.00-0.89-36.48%2162,65633.47%
VAC240719C000900002024-06-26 10:26AM EDT90.000.750.300.800.00-310735.86%
VAC240719C000950002024-06-24 11:50AM EDT95.000.450.000.750.00-263,03549.07%
VAC240719C001000002024-06-14 9:45AM EDT100.000.300.050.750.00-122752.00%
VAC240719C001050002024-06-18 3:58PM EDT105.000.200.000.500.00-929056.25%
VAC240719C001100002024-05-22 3:08PM EDT110.000.440.004.800.00-172116.60%
VAC240719C001150002024-04-23 2:46PM EDT115.002.250.000.000.00-2412425.00%
VAC240719C001200002024-04-26 1:41PM EDT120.001.500.004.800.00-634137.79%
VAC240719C001300002024-03-25 2:43PM EDT130.000.650.404.200.00-111154.25%
VAC240719C001350002024-04-03 9:30AM EDT135.000.600.000.000.00-1250.00%
VAC240719C001400002024-04-10 9:36AM EDT140.000.300.000.700.00--1112.70%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VAC240719P000400002024-02-22 3:57PM EDT40.000.500.000.250.00-1323141.80%
VAC240719P000450002023-11-30 1:49PM EDT45.001.950.205.000.00--1237.60%
VAC240719P000500002024-02-29 4:56PM EDT50.000.400.000.750.00-22123.93%
VAC240719P000550002024-06-20 11:32AM EDT55.000.100.000.100.00-1474.61%
VAC240719P000600002024-02-27 4:32PM EDT60.000.700.000.750.00-66985.55%
VAC240719P000650002024-02-27 10:56AM EDT65.001.000.000.750.00-118968.26%
VAC240719P000700002024-06-14 12:07PM EDT70.000.250.000.400.00-1038452.49%
VAC240719P000750002024-06-27 1:09PM EDT75.000.440.200.85+0.14+46.67%115446.09%
VAC240719P000800002024-06-27 9:55AM EDT80.001.450.851.45+0.36+33.03%133835.06%
VAC240719P000850002024-06-27 2:44PM EDT85.004.003.003.60+0.85+26.98%334832.50%
VAC240719P000900002024-06-20 12:02PM EDT90.005.966.708.400.00-219750.15%
VAC240719P000950002024-06-24 2:54PM EDT95.009.309.8014.000.00-14475.51%
VAC240719P001000002024-05-20 2:32PM EDT100.005.7012.1016.900.00-93745.61%
VAC240719P001050002024-05-13 2:51PM EDT105.007.5013.3017.500.00-11460.00%
VAC240719P001100002024-04-02 12:13PM EDT110.0010.0013.1015.300.00-10170.00%