Singapore markets close in 6 hours 2 minutes
Straits Times Index
3,180.16 +40.40 (+1.29%) Nikkei
26,945.67 -388.12 (-1.42%) Hang Seng
19,111.21 +110.50 (+0.58%) FTSE 100
7,403.85 +68.45 (+0.93%) Bitcoin USD
27,842.29 +347.94 (+1.27%) CMC Crypto 200
604.09 +4.42 (+0.74%)
Marriott Vacations Worldwide Corporation (VAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC230421C00115000 | 2022-09-23 1:03PM EDT | 115.00 | 19.80 | 31.50 | 35.30 | 0.00 | - | 2 | 2 | 152.88% |
| VAC230421C00120000 | 2022-09-23 2:22PM EDT | 120.00 | 16.90 | 28.80 | 31.30 | 0.00 | - | 8 | 8 | 147.90% |
| VAC230421C00125000 | 2022-10-24 12:06PM EDT | 125.00 | 26.17 | 26.00 | 30.50 | 0.00 | - | - | 1 | 152.58% |
| VAC230421C00130000 | 2022-10-10 9:58AM EDT | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VAC230421C00135000 | 2023-03-20 3:19PM EDT | 135.00 | 5.30 | 5.10 | 5.90 | -18.15 | -77.40% | 10 | 5 | 38.57% |
| VAC230421C00140000 | 2023-03-20 9:41AM EDT | 140.00 | 2.88 | 3.00 | 3.60 | -3.42 | -54.29% | 4 | 6 | 36.67% |
| VAC230421C00145000 | 2023-03-20 3:35PM EDT | 145.00 | 1.90 | 1.60 | 2.00 | +0.20 | +11.76% | 23 | 175 | 35.12% |
| VAC230421C00150000 | 2023-03-15 11:55AM EDT | 150.00 | 1.10 | 0.60 | 1.60 | 0.00 | - | 1 | 8 | 39.75% |
| VAC230421C00155000 | 2023-03-20 1:40PM EDT | 155.00 | 0.50 | 0.35 | 0.90 | -0.50 | -50.00% | 2 | 22 | 39.21% |
| VAC230421C00160000 | 2023-03-20 9:49AM EDT | 160.00 | 1.00 | 0.10 | 0.95 | -0.40 | -28.57% | 7 | 513 | 45.85% |
| VAC230421C00165000 | 2023-03-16 9:37AM EDT | 165.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 67.77% |
| VAC230421C00170000 | 2023-03-10 4:11PM EDT | 170.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 5 | 17 | 59.33% |
| VAC230421C00175000 | 2023-02-23 11:50AM EDT | 175.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 13 | 4 | 79.69% |
| VAC230421C00180000 | 2023-02-15 12:00PM EDT | 180.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 85.16% |
| VAC230421C00185000 | 2023-02-06 10:30AM EDT | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| VAC230421C00190000 | 2022-10-27 10:48AM EDT | 190.00 | 2.65 | 0.20 | 3.80 | 0.00 | - | - | 0 | 90.67% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC230421P00065000 | 2023-03-20 1:19PM EDT | 65.00 | 0.05 | 0.00 | 0.80 | -0.05 | -50.00% | 10 | 145 | 129.88% |
| VAC230421P00070000 | 2023-01-11 10:32AM EDT | 70.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 5 | 101.37% |
| VAC230421P00075000 | 2023-01-09 10:32AM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 4 | 159.13% |
| VAC230421P00085000 | 2023-01-06 12:36PM EDT | 85.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 1 | 273 | 131.40% |
| VAC230421P00095000 | 2023-01-06 12:36PM EDT | 95.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 106.35% |
| VAC230421P00100000 | 2023-03-16 11:57AM EDT | 100.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 59.08% |
| VAC230421P00105000 | 2022-12-06 2:23PM EDT | 105.00 | 2.00 | 1.70 | 2.90 | 0.00 | - | 3 | 2 | 81.98% |
| VAC230421P00110000 | 2022-12-06 2:23PM EDT | 110.00 | 2.70 | 2.00 | 3.90 | 0.00 | - | 3 | 3 | 77.88% |
| VAC230421P00115000 | 2022-12-08 1:37PM EDT | 115.00 | 4.30 | 2.20 | 3.20 | 0.00 | - | 1 | 3 | 64.09% |
| VAC230421P00120000 | 2023-03-17 1:24PM EDT | 120.00 | 1.85 | 0.55 | 1.85 | 0.00 | - | 4 | 4 | 45.14% |
| VAC230421P00125000 | 2023-03-20 2:59PM EDT | 125.00 | 2.33 | 2.05 | 2.60 | +0.08 | +3.56% | 1 | 2 | 40.75% |
| VAC230421P00130000 | 2023-03-20 1:55PM EDT | 130.00 | 3.50 | 3.40 | 4.00 | -0.90 | -20.45% | 13 | 536 | 38.37% |
| VAC230421P00135000 | 2023-03-20 2:59PM EDT | 135.00 | 5.68 | 5.10 | 5.80 | +3.90 | +219.10% | 5 | 30 | 34.92% |
| VAC230421P00140000 | 2023-03-17 1:09PM EDT | 140.00 | 9.35 | 7.90 | 8.80 | 0.00 | - | 1 | 121 | 34.82% |
| VAC230421P00145000 | 2023-03-14 3:22PM EDT | 145.00 | 10.82 | 10.30 | 13.00 | 0.00 | - | 2 | 11 | 39.12% |
| VAC230421P00150000 | 2023-03-16 1:57PM EDT | 150.00 | 16.70 | 15.00 | 17.20 | 0.00 | - | 10 | 37 | 40.85% |
| VAC230421P00155000 | 2023-03-13 9:30AM EDT | 155.00 | 15.00 | 19.00 | 22.50 | 0.00 | - | 1 | 3 | 50.85% |
| VAC230421P00160000 | 2023-03-10 2:33PM EDT | 160.00 | 18.50 | 24.40 | 27.20 | 0.00 | - | 2 | 12 | 54.69% |
| VAC230421P00165000 | 2023-03-10 10:44AM EDT | 165.00 | 21.00 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 68.92% |
© 2023 Yahoo. All rights reserved.
