Singapore markets closed

Marriott Vacations Worldwide Corporation (VAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.74+0.74 (+0.76%)
At close: 04:00PM EDT
97.74 0.00 (0.00%)
After hours: 06:16PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VAC240419C000600002024-03-28 3:34PM EDT60.0048.000.000.000.00-120.00%
VAC240419C000650002023-12-07 1:00PM EDT65.0014.7022.0024.900.00-2110.00%
VAC240419C000700002023-12-14 12:12PM EDT70.0022.2016.4018.100.00-51800.00%
VAC240419C000750002024-03-20 2:05PM EDT75.0025.300.000.000.00-13460.00%
VAC240419C000800002024-02-29 1:35PM EDT80.0014.6626.1030.500.00-1279493.65%
VAC240419C000850002024-04-12 10:49AM EDT85.0014.500.000.000.00-22920.00%
VAC240419C000900002024-04-15 3:19PM EDT90.007.050.000.000.00-12110.00%
VAC240419C000950002024-04-08 9:30AM EDT95.006.760.000.000.00-12390.00%
VAC240419C001000002024-04-15 11:03AM EDT100.000.750.000.000.00-11296.25%
VAC240419C001050002024-04-12 11:15AM EDT105.000.500.000.000.00-134512.50%
VAC240419C001100002024-04-15 10:26AM EDT110.000.050.000.000.00-528625.00%
VAC240419C001150002024-04-09 10:52AM EDT115.000.120.000.000.00-89625.00%
VAC240419C001200002024-03-28 2:37PM EDT120.000.320.000.000.00-454950.00%
VAC240419C001250002023-12-18 1:28PM EDT125.000.300.004.800.00-14240.14%
VAC240419C001300002023-09-06 3:19PM EDT130.003.001.101.650.00-1019221.68%
VAC240419C001400002024-03-28 11:09AM EDT140.000.140.000.000.00-1050.00%
VAC240419C001450002023-11-07 11:02AM EDT145.000.550.004.800.00-33323.19%
VAC240419C001550002024-02-22 4:00PM EDT155.000.200.000.750.00-55237.11%
VAC240419C001600002024-04-01 10:38AM EDT160.000.050.000.000.00-120450.00%
VAC240419C001650002024-02-22 3:56PM EDT165.000.250.000.750.00-55262.11%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VAC240419P000450002023-11-02 11:54AM EDT45.000.880.150.800.00--80424.81%
VAC240419P000500002024-03-05 4:12PM EDT50.000.100.000.200.00-122289.84%
VAC240419P000550002024-02-06 11:43AM EDT55.000.100.000.250.00-71454260.16%
VAC240419P000600002024-03-13 11:38AM EDT60.000.090.000.250.00-43,618225.00%
VAC240419P000650002024-03-07 10:30AM EDT65.000.310.000.750.00-147232.62%
VAC240419P000700002024-03-28 9:45AM EDT70.000.130.000.000.00-172650.00%
VAC240419P000750002024-04-05 12:53PM EDT75.000.050.000.000.00-254850.00%
VAC240419P000800002024-04-10 9:30AM EDT80.000.050.000.000.00-21,01250.00%
VAC240419P000850002024-04-11 2:01PM EDT85.000.050.000.000.00-432825.00%
VAC240419P000900002024-04-08 1:05PM EDT90.000.200.000.000.00-139825.00%
VAC240419P000950002024-04-15 1:45PM EDT95.000.850.000.000.00-82906.25%
VAC240419P001000002024-04-15 3:16PM EDT100.003.600.000.000.00-172260.00%
VAC240419P001050002024-04-09 9:50AM EDT105.003.300.000.000.00-3900.00%
VAC240419P001100002024-03-28 1:49PM EDT110.004.400.000.000.00-6160.00%
VAC240419P001150002023-10-23 3:55PM EDT115.0026.0033.1037.500.00-55590.28%
VAC240419P001200002023-10-23 3:54PM EDT120.0030.2237.8042.200.00-11616.26%