Marriott Vacations Worldwide Corporation (VAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC240719C00060000 | 2023-12-06 2:51PM EDT | 60.00 | 18.90 | 28.80 | 29.70 | 0.00 | - | 3 | 27 | 149.80% |
| VAC240719C00065000 | 2023-11-28 3:11PM EDT | 65.00 | 16.10 | 25.00 | 27.50 | 0.00 | - | 7 | 9 | 154.69% |
| VAC240719C00070000 | 2023-12-05 2:16PM EDT | 70.00 | 12.30 | 21.50 | 22.70 | 0.00 | - | 4 | 8 | 140.94% |
| VAC240719C00075000 | 2023-12-05 3:15PM EDT | 75.00 | 10.00 | 17.80 | 20.20 | 0.00 | - | 39 | 213 | 137.82% |
| VAC240719C00080000 | 2024-03-26 10:59AM EDT | 80.00 | 23.50 | 21.00 | 24.20 | 0.00 | - | 2 | 85 | 201.37% |
| VAC240719C00085000 | 2024-06-14 2:53PM EDT | 85.00 | 3.90 | 3.70 | 4.00 | -1.50 | -27.78% | 8 | 2,632 | 37.96% |
| VAC240719C00090000 | 2024-06-14 3:49PM EDT | 90.00 | 1.82 | 1.60 | 1.90 | -0.83 | -31.32% | 11 | 42 | 36.16% |
| VAC240719C00095000 | 2024-06-13 2:59PM EDT | 95.00 | 1.00 | 0.55 | 0.85 | -0.23 | -18.70% | 12 | 2,530 | 36.35% |
| VAC240719C00100000 | 2024-06-14 9:45AM EDT | 100.00 | 0.30 | 0.15 | 0.40 | -0.02 | -6.25% | 1 | 226 | 37.94% |
| VAC240719C00105000 | 2024-05-22 2:24PM EDT | 105.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 4 | 290 | 51.95% |
| VAC240719C00110000 | 2024-05-22 3:08PM EDT | 110.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 1 | 72 | 88.67% |
| VAC240719C00115000 | 2024-04-23 2:46PM EDT | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 24 | 124 | 25.00% |
| VAC240719C00120000 | 2024-04-26 1:41PM EDT | 120.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 6 | 34 | 105.96% |
| VAC240719C00130000 | 2024-03-25 2:43PM EDT | 130.00 | 0.65 | 0.40 | 4.20 | 0.00 | - | 1 | 11 | 119.39% |
| VAC240719C00135000 | 2024-04-03 9:30AM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VAC240719C00140000 | 2024-04-10 9:36AM EDT | 140.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | - | 1 | 87.40% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC240719P00040000 | 2024-02-22 3:57PM EDT | 40.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 13 | 23 | 116.80% |
| VAC240719P00045000 | 2023-11-30 1:49PM EDT | 45.00 | 1.95 | 0.20 | 5.00 | 0.00 | - | - | 1 | 195.02% |
| VAC240719P00050000 | 2024-02-29 4:56PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 102.83% |
| VAC240719P00055000 | 2024-02-07 10:30AM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| VAC240719P00060000 | 2024-02-27 4:32PM EDT | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 6 | 69 | 72.22% |
| VAC240719P00065000 | 2024-02-27 10:56AM EDT | 65.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 189 | 58.40% |
| VAC240719P00070000 | 2024-06-14 12:07PM EDT | 70.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 10 | 384 | 44.53% |
| VAC240719P00075000 | 2024-06-14 1:30PM EDT | 75.00 | 0.72 | 0.60 | 0.80 | +0.12 | +20.00% | 3 | 152 | 40.82% |
| VAC240719P00080000 | 2024-06-11 3:07PM EDT | 80.00 | 1.21 | 1.45 | 1.70 | 0.00 | - | 11 | 339 | 37.01% |
| VAC240719P00085000 | 2024-06-14 2:11PM EDT | 85.00 | 3.70 | 3.20 | 3.50 | +1.23 | +49.80% | 2 | 398 | 34.47% |
| VAC240719P00090000 | 2024-06-14 2:48PM EDT | 90.00 | 6.39 | 6.10 | 6.50 | +1.84 | +40.44% | 2 | 196 | 33.35% |
| VAC240719P00095000 | 2024-06-14 2:02PM EDT | 95.00 | 11.80 | 10.00 | 11.60 | +5.20 | +78.79% | 2 | 41 | 48.12% |
| VAC240719P00100000 | 2024-05-20 2:32PM EDT | 100.00 | 5.70 | 12.70 | 17.40 | 0.00 | - | 9 | 37 | 69.73% |
| VAC240719P00105000 | 2024-05-13 2:51PM EDT | 105.00 | 7.50 | 13.30 | 17.50 | 0.00 | - | 1 | 146 | 0.00% |
| VAC240719P00110000 | 2024-04-02 12:13PM EDT | 110.00 | 10.00 | 13.10 | 15.30 | 0.00 | - | 10 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.