New Zealand markets closed

Marriott Vacations Worldwide Corporation (VAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.14-2.92 (-3.32%)
At close: 04:00PM EDT
85.86 +0.72 (+0.85%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VAC241220C000500002024-01-12 4:54PM EDT50.0037.0034.5039.000.00-2461.93%
VAC241220C000650002024-05-20 2:07PM EDT65.0034.0220.5024.800.00-5557.35%
VAC241220C000700002023-11-30 12:24PM EDT70.0015.5022.1026.000.00-1469.84%
VAC241220C000750002024-02-27 11:58AM EDT75.0025.8034.1039.000.00-854142.30%
VAC241220C000800002024-02-22 12:41PM EDT80.0023.0023.3027.500.00-11698.19%
VAC241220C000850002024-02-13 1:59PM EDT85.0013.7020.5021.800.00-109787.98%
VAC241220C000900002024-03-06 4:59PM EDT90.0016.4017.4019.400.00-102883.98%
VAC241220C000950002024-05-31 2:27PM EDT95.008.034.905.700.00-18138.37%
VAC241220C001000002024-06-12 9:54AM EDT100.006.143.404.200.00-212337.57%
VAC241220C001050002024-06-06 12:08PM EDT105.004.302.003.100.00-4659037.21%
VAC241220C001100002024-05-20 11:34AM EDT110.005.501.502.400.00-132537.71%
VAC241220C001150002024-05-14 9:32AM EDT115.006.110.000.000.00-112012.50%
VAC241220C001200002024-05-24 11:50AM EDT120.001.990.651.550.00-26539.40%
VAC241220C001250002024-05-24 9:30AM EDT125.001.150.403.400.00-12954.29%
VAC241220C001300002024-04-10 2:18PM EDT130.003.301.753.000.00-61951.26%
VAC241220C001350002024-05-24 9:30AM EDT135.000.500.004.800.00-11654.32%
VAC241220C001450002024-04-03 9:30AM EDT145.002.050.000.000.00-1112.50%
VAC241220C001500002024-04-03 9:30AM EDT150.001.550.000.000.00-1212.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VAC241220P000400002024-02-29 10:43AM EDT40.000.540.001.250.00-3265.72%
VAC241220P000450002024-02-23 10:58AM EDT45.001.350.004.800.00-1111880.84%
VAC241220P000500002024-04-12 11:41AM EDT50.000.680.002.000.00-52154.42%
VAC241220P000550002024-02-13 10:30AM EDT55.003.000.901.900.00-22750.93%
VAC241220P000600002024-02-05 12:30PM EDT60.004.711.852.500.00-1014852.22%
VAC241220P000650002024-04-10 9:57AM EDT65.001.450.701.300.00-118934.66%
VAC241220P000700002024-05-01 1:32PM EDT70.002.651.652.750.00-26437.10%
VAC241220P000750002024-05-10 3:39PM EDT75.002.373.303.800.00-1019034.38%
VAC241220P000800002024-06-06 3:26PM EDT80.004.505.706.600.00-186637.93%
VAC241220P000850002024-05-24 9:59AM EDT85.006.007.909.900.00-18741.09%
VAC241220P000900002024-05-23 1:18PM EDT90.008.0010.5011.500.00-13735.45%
VAC241220P000950002024-06-06 12:08PM EDT95.0011.1013.4014.500.00-147233.85%
VAC241220P001000002024-04-16 3:57PM EDT100.0011.9810.1011.700.00-3180.00%
VAC241220P001050002024-03-28 10:09AM EDT105.0010.9012.6014.300.00-2120.00%
VAC241220P001100002024-03-28 3:37PM EDT110.0012.8014.5018.200.00-220.00%
VAC241220P001150002024-03-28 3:37PM EDT115.0015.4518.6020.700.00-210.00%