Marriott Vacations Worldwide Corporation (VAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC241018C00085000 | 2024-04-17 11:40AM EDT | 85.00 | 17.90 | 15.40 | 17.50 | 0.00 | - | - | 2 | 83.29% |
| VAC241018C00090000 | 2024-06-14 1:07PM EDT | 90.00 | 5.27 | 5.10 | 5.50 | -2.73 | -34.13% | 1 | 1 | 37.68% |
| VAC241018C00095000 | 2024-06-03 2:59PM EDT | 95.00 | 3.50 | 3.30 | 3.80 | -1.40 | -28.57% | 10 | 31 | 36.98% |
| VAC241018C00100000 | 2024-06-14 1:07PM EDT | 100.00 | 2.25 | 2.05 | 2.60 | -1.00 | -30.77% | 1 | 8 | 36.73% |
| VAC241018C00105000 | 2024-06-03 9:50AM EDT | 105.00 | 2.85 | 0.95 | 1.70 | 0.00 | - | 3 | 9 | 36.23% |
| VAC241018C00110000 | 2024-06-05 2:22PM EDT | 110.00 | 1.50 | 0.20 | 1.15 | 0.00 | - | 4 | 15 | 36.43% |
| VAC241018C00115000 | 2024-04-22 9:42AM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| VAC241018C00120000 | 2024-03-19 1:48PM EDT | 120.00 | 3.80 | 3.40 | 4.00 | 0.00 | - | 16 | 16 | 64.32% |
| VAC241018C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 4.20 | 1.80 | 2.40 | 0.00 | - | 2 | 3 | 56.90% |
| VAC241018C00140000 | 2024-04-12 10:59AM EDT | 140.00 | 1.10 | 0.00 | 3.60 | 0.00 | - | 1 | 41 | 64.65% |
| VAC241018C00145000 | 2024-03-22 9:30AM EDT | 145.00 | 1.05 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 51.22% |
| VAC241018C00150000 | 2024-04-05 9:30AM EDT | 150.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.17% |
| VAC241018C00155000 | 2024-04-09 2:48PM EDT | 155.00 | 0.54 | 0.00 | 1.10 | 0.00 | - | - | 1 | 57.08% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC241018P00045000 | 2024-03-19 11:25AM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 62.74% |
| VAC241018P00055000 | 2024-03-15 11:39AM EDT | 55.00 | 0.70 | 0.10 | 0.85 | 0.00 | - | 5 | 2 | 54.54% |
| VAC241018P00060000 | 2024-06-05 9:59AM EDT | 60.00 | 0.50 | 0.35 | 1.75 | 0.00 | - | - | 1 | 56.57% |
| VAC241018P00065000 | 2024-06-04 9:30AM EDT | 65.00 | 1.10 | 0.80 | 1.30 | 0.00 | - | 1 | 6 | 42.51% |
| VAC241018P00070000 | 2024-06-04 9:30AM EDT | 70.00 | 1.70 | 1.40 | 2.05 | 0.00 | - | 1 | 23 | 40.19% |
| VAC241018P00075000 | 2024-06-12 10:42AM EDT | 75.00 | 1.90 | 2.65 | 3.20 | 0.00 | - | 4 | 157 | 38.42% |
| VAC241018P00080000 | 2024-06-10 1:50PM EDT | 80.00 | 3.50 | 4.20 | 4.80 | 0.00 | - | 20 | 67 | 36.79% |
| VAC241018P00085000 | 2024-04-12 2:11PM EDT | 85.00 | 4.70 | 2.90 | 3.60 | 0.00 | - | 4 | 6 | 18.49% |
| VAC241018P00090000 | 2024-06-14 12:02PM EDT | 90.00 | 8.90 | 9.10 | 9.70 | +1.30 | +17.11% | 5 | 9 | 34.33% |
| VAC241018P00095000 | 2024-05-28 9:30AM EDT | 95.00 | 7.74 | 12.20 | 13.00 | 0.00 | - | 1 | 6 | 33.35% |
| VAC241018P00100000 | 2024-04-11 11:54AM EDT | 100.00 | 9.60 | 8.30 | 9.20 | 0.00 | - | 1 | 12 | 0.00% |
| VAC241018P00105000 | 2024-05-02 1:56PM EDT | 105.00 | 13.60 | 15.60 | 16.90 | 0.00 | - | 7 | 11 | 0.00% |
| VAC241018P00110000 | 2024-04-23 12:37PM EDT | 110.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.