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
62,986.35 -1,379.83 (-2.14%) 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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC241220C00050000 | 2024-01-12 4:54PM EDT | 50.00 | 37.00 | 34.50 | 39.00 | 0.00 | - | 2 | 4 | 0.00% |
| VAC241220C00065000 | 2023-12-06 12:38PM EDT | 65.00 | 19.10 | 26.40 | 29.30 | 0.00 | - | 1 | 1 | 0.00% |
| VAC241220C00070000 | 2023-11-30 12:24PM EDT | 70.00 | 15.50 | 22.10 | 26.00 | 0.00 | - | 1 | 4 | 0.00% |
| VAC241220C00075000 | 2024-02-27 11:58AM EDT | 75.00 | 25.80 | 34.10 | 39.00 | 0.00 | - | 8 | 54 | 76.37% |
| VAC241220C00080000 | 2024-02-22 12:41PM EDT | 80.00 | 23.00 | 23.30 | 27.50 | 0.00 | - | 1 | 16 | 51.31% |
| VAC241220C00085000 | 2024-02-13 1:59PM EDT | 85.00 | 13.70 | 20.50 | 21.80 | 0.00 | - | 10 | 97 | 41.25% |
| VAC241220C00090000 | 2024-03-06 4:59PM EDT | 90.00 | 16.40 | 17.40 | 19.40 | 0.00 | - | 10 | 28 | 43.40% |
| VAC241220C00095000 | 2024-03-13 3:20PM EDT | 95.00 | 15.11 | 13.40 | 14.20 | 0.00 | - | 5 | 81 | 35.03% |
| VAC241220C00100000 | 2024-04-12 10:49AM EDT | 100.00 | 12.50 | 12.90 | 13.50 | 0.00 | - | 2 | 124 | 40.54% |
| VAC241220C00105000 | 2024-02-23 11:23AM EDT | 105.00 | 11.10 | 9.10 | 12.90 | 0.00 | - | 2 | 581 | 45.10% |
| VAC241220C00110000 | 2024-03-04 4:05PM EDT | 110.00 | 7.00 | 10.60 | 11.30 | 0.00 | - | 4 | 325 | 45.73% |
| VAC241220C00115000 | 2024-04-01 2:31PM EDT | 115.00 | 10.40 | 6.60 | 7.70 | 0.00 | - | 11 | 20 | 39.37% |
| VAC241220C00120000 | 2024-04-23 3:30PM EDT | 120.00 | 5.40 | 5.10 | 6.00 | 0.00 | - | 2 | 51 | 38.06% |
| VAC241220C00125000 | 2024-04-10 9:35AM EDT | 125.00 | 4.30 | 3.80 | 4.80 | 0.00 | - | 2 | 29 | 37.64% |
| VAC241220C00130000 | 2024-04-10 2:18PM EDT | 130.00 | 3.30 | 2.85 | 4.70 | 0.00 | - | 6 | 19 | 40.64% |
| VAC241220C00135000 | 2024-04-01 1:17PM EDT | 135.00 | 4.50 | 2.10 | 3.50 | 0.00 | - | 2 | 16 | 39.01% |
| VAC241220C00145000 | 2024-04-03 9:30AM EDT | 145.00 | 2.05 | 1.15 | 4.80 | 0.00 | - | 1 | 1 | 49.78% |
| VAC241220C00150000 | 2024-04-03 9:30AM EDT | 150.00 | 1.55 | 1.00 | 1.40 | 0.00 | - | 1 | 2 | 35.96% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC241220P00040000 | 2024-02-29 10:43AM EDT | 40.00 | 0.54 | 0.00 | 1.25 | 0.00 | - | 3 | 2 | 67.60% |
| VAC241220P00045000 | 2024-02-23 10:58AM EDT | 45.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 11 | 118 | 82.82% |
| VAC241220P00050000 | 2024-04-12 11:41AM EDT | 50.00 | 0.68 | 0.20 | 1.75 | 0.00 | - | 5 | 21 | 58.23% |
| VAC241220P00055000 | 2024-02-13 10:30AM EDT | 55.00 | 3.00 | 0.90 | 1.90 | 0.00 | - | 2 | 27 | 56.23% |
| VAC241220P00060000 | 2024-02-05 12:30PM EDT | 60.00 | 4.71 | 1.85 | 2.50 | 0.00 | - | 10 | 148 | 56.18% |
| VAC241220P00065000 | 2024-04-10 9:57AM EDT | 65.00 | 1.45 | 0.90 | 1.60 | 0.00 | - | 1 | 189 | 45.00% |
| VAC241220P00070000 | 2024-03-15 9:57AM EDT | 70.00 | 2.60 | 2.40 | 2.75 | 0.00 | - | 10 | 63 | 46.58% |
| VAC241220P00075000 | 2024-03-27 3:40PM EDT | 75.00 | 2.45 | 2.50 | 3.60 | 0.00 | - | 10 | 176 | 44.70% |
| VAC241220P00080000 | 2024-04-19 1:49PM EDT | 80.00 | 4.17 | 3.50 | 4.00 | 0.00 | - | 1 | 65 | 40.04% |
| VAC241220P00085000 | 2024-04-11 10:23AM EDT | 85.00 | 5.50 | 4.80 | 5.20 | 0.00 | - | 1 | 86 | 38.42% |
| VAC241220P00090000 | 2024-03-08 2:21PM EDT | 90.00 | 10.25 | 6.60 | 7.30 | 0.00 | - | 20 | 36 | 39.11% |
| VAC241220P00095000 | 2024-04-24 3:07PM EDT | 95.00 | 7.90 | 8.20 | 10.60 | 0.00 | - | 1 | 471 | 42.48% |
| VAC241220P00100000 | 2024-04-16 3:57PM EDT | 100.00 | 11.98 | 10.40 | 11.10 | 0.00 | - | 1 | 18 | 35.77% |
| VAC241220P00105000 | 2024-03-28 10:09AM EDT | 105.00 | 10.90 | 12.60 | 14.30 | 0.00 | - | 2 | 12 | 36.71% |
| VAC241220P00110000 | 2024-03-28 3:37PM EDT | 110.00 | 12.80 | 14.50 | 18.20 | 0.00 | - | 2 | 2 | 38.86% |
| VAC241220P00115000 | 2024-03-28 3:37PM EDT | 115.00 | 15.45 | 18.60 | 20.70 | 0.00 | - | 2 | 1 | 35.77% |
© 2024 Yahoo. All rights reserved.