Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,003.45 -1,334.96 (-2.07%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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 | 0.00% |
| VAC240719C00065000 | 2023-11-28 3:11PM EDT | 65.00 | 16.10 | 25.00 | 27.50 | 0.00 | - | 7 | 9 | 0.00% |
| VAC240719C00070000 | 2023-12-05 2:16PM EDT | 70.00 | 12.30 | 21.50 | 22.70 | 0.00 | - | 4 | 8 | 0.00% |
| VAC240719C00075000 | 2023-12-05 3:15PM EDT | 75.00 | 10.00 | 17.80 | 20.20 | 0.00 | - | 39 | 213 | 0.00% |
| VAC240719C00080000 | 2024-03-26 10:59AM EDT | 80.00 | 23.50 | 21.00 | 24.20 | 0.00 | - | 2 | 85 | 62.16% |
| VAC240719C00085000 | 2024-03-19 3:55PM EDT | 85.00 | 16.58 | 16.10 | 18.90 | 0.00 | - | 2 | 2,629 | 49.56% |
| VAC240719C00090000 | 2024-03-27 2:53PM EDT | 90.00 | 17.10 | 12.30 | 14.50 | 0.00 | - | 3 | 31 | 43.40% |
| VAC240719C00095000 | 2024-04-19 3:24PM EDT | 95.00 | 8.90 | 10.20 | 11.00 | 0.00 | - | 10 | 71 | 41.22% |
| VAC240719C00100000 | 2024-04-26 1:40PM EDT | 100.00 | 8.00 | 7.50 | 7.90 | +1.20 | +17.65% | 14 | 50 | 38.84% |
| VAC240719C00105000 | 2024-04-26 1:40PM EDT | 105.00 | 5.60 | 5.10 | 5.80 | +0.40 | +7.69% | 15 | 28 | 39.09% |
| VAC240719C00110000 | 2024-04-26 2:14PM EDT | 110.00 | 3.70 | 3.40 | 4.10 | +0.70 | +23.33% | 11 | 72 | 38.89% |
| VAC240719C00115000 | 2024-04-23 2:46PM EDT | 115.00 | 2.25 | 2.15 | 2.95 | 0.00 | - | 24 | 124 | 39.50% |
| VAC240719C00120000 | 2024-04-26 1:41PM EDT | 120.00 | 1.50 | 1.30 | 1.65 | +0.25 | +20.00% | 6 | 29 | 36.68% |
| VAC240719C00130000 | 2024-03-25 2:43PM EDT | 130.00 | 0.65 | 0.40 | 4.20 | 0.00 | - | 1 | 11 | 52.05% |
| VAC240719C00135000 | 2024-04-03 9:30AM EDT | 135.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 41.68% |
| VAC240719C00140000 | 2024-04-10 9:36AM EDT | 140.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | - | 1 | 44.75% |
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 | 87.30% |
| VAC240719P00045000 | 2023-11-30 1:49PM EDT | 45.00 | 1.95 | 0.20 | 5.00 | 0.00 | - | - | 1 | 142.75% |
| VAC240719P00050000 | 2024-02-29 4:56PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 80.71% |
| 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 | 62.01% |
| VAC240719P00065000 | 2024-02-27 10:56AM EDT | 65.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 189 | 53.71% |
| VAC240719P00070000 | 2024-04-17 2:45PM EDT | 70.00 | 0.55 | 0.15 | 4.80 | 0.00 | - | 47 | 184 | 75.57% |
| VAC240719P00075000 | 2024-04-23 10:03AM EDT | 75.00 | 0.45 | 0.45 | 0.70 | 0.00 | - | 5 | 152 | 44.58% |
| VAC240719P00080000 | 2024-03-26 10:04AM EDT | 80.00 | 1.15 | 0.85 | 1.15 | 0.00 | - | 3 | 339 | 42.36% |
| VAC240719P00085000 | 2024-04-19 1:11PM EDT | 85.00 | 2.05 | 1.55 | 1.75 | 0.00 | - | 28 | 200 | 39.53% |
| VAC240719P00090000 | 2024-04-24 12:31PM EDT | 90.00 | 2.45 | 2.40 | 3.10 | 0.00 | - | 30 | 186 | 39.97% |
| VAC240719P00095000 | 2024-04-26 1:29PM EDT | 95.00 | 3.90 | 4.10 | 4.40 | -1.00 | -20.41% | 4 | 15 | 37.11% |
| VAC240719P00100000 | 2024-04-25 10:16AM EDT | 100.00 | 6.00 | 6.20 | 6.50 | 0.00 | - | 1 | 20 | 36.08% |
| VAC240719P00105000 | 2024-04-26 10:53AM EDT | 105.00 | 7.80 | 8.90 | 9.40 | -0.70 | -8.24% | 3 | 25 | 36.33% |
| VAC240719P00110000 | 2024-04-02 12:13PM EDT | 110.00 | 10.00 | 11.80 | 13.60 | 0.00 | - | 10 | 17 | 40.96% |
© 2024 Yahoo. All rights reserved.