Marriott Vacations Worldwide Corporation (VAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 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 | 181.74% |
| VAC240719C00065000 | 2023-11-28 3:11PM EDT | 65.00 | 16.10 | 25.00 | 27.50 | 0.00 | - | 7 | 9 | 186.87% |
| VAC240719C00070000 | 2023-12-05 2:16PM EDT | 70.00 | 12.30 | 21.50 | 22.70 | 0.00 | - | 4 | 8 | 170.12% |
| VAC240719C00075000 | 2023-12-05 3:15PM EDT | 75.00 | 10.00 | 17.80 | 20.20 | 0.00 | - | 39 | 213 | 166.04% |
| VAC240719C00080000 | 2024-06-25 11:22AM EDT | 80.00 | 5.95 | 6.00 | 7.00 | -17.55 | -74.68% | 1 | 86 | 48.36% |
| VAC240719C00085000 | 2024-06-24 1:22PM EDT | 85.00 | 2.90 | 2.65 | 3.10 | -0.20 | -6.45% | 1 | 2,651 | 36.13% |
| VAC240719C00090000 | 2024-06-25 11:22AM EDT | 90.00 | 1.03 | 0.80 | 1.15 | -0.08 | -7.21% | 1 | 104 | 33.99% |
| VAC240719C00095000 | 2024-06-24 11:50AM EDT | 95.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 26 | 3,035 | 37.11% |
| VAC240719C00100000 | 2024-06-14 9:45AM EDT | 100.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 227 | 44.24% |
| VAC240719C00105000 | 2024-06-18 3:58PM EDT | 105.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 9 | 290 | 50.15% |
| VAC240719C00110000 | 2024-05-22 3:08PM EDT | 110.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 1 | 72 | 106.27% |
| VAC240719C00115000 | 2024-04-23 2:46PM EDT | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 24 | 124 | 25.00% |
| VAC240719C00120000 | 2024-04-26 1:41PM EDT | 120.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 6 | 34 | 126.81% |
| VAC240719C00130000 | 2024-03-25 2:43PM EDT | 130.00 | 0.65 | 0.40 | 4.20 | 0.00 | - | 1 | 11 | 142.77% |
| VAC240719C00135000 | 2024-04-03 9:30AM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VAC240719C00140000 | 2024-04-10 9:36AM EDT | 140.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | - | 1 | 104.49% |
PutsforJuly 19, 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 | 138.48% |
| VAC240719P00045000 | 2023-11-30 1:49PM EDT | 45.00 | 1.95 | 0.20 | 5.00 | 0.00 | - | - | 1 | 231.59% |
| VAC240719P00050000 | 2024-02-29 4:56PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 121.97% |
| VAC240719P00055000 | 2024-06-20 11:32AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 74.22% |
| VAC240719P00060000 | 2024-02-27 4:32PM EDT | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 6 | 69 | 85.45% |
| VAC240719P00065000 | 2024-02-27 10:56AM EDT | 65.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 189 | 69.04% |
| VAC240719P00070000 | 2024-06-14 12:07PM EDT | 70.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 10 | 384 | 54.20% |
| VAC240719P00075000 | 2024-06-24 1:10PM EDT | 75.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 1 | 154 | 40.04% |
| VAC240719P00080000 | 2024-06-11 3:07PM EDT | 80.00 | 1.10 | 0.85 | 1.30 | -0.11 | -9.09% | 3 | 339 | 37.62% |
| VAC240719P00085000 | 2024-06-25 9:47AM EDT | 85.00 | 3.10 | 2.60 | 3.00 | +0.30 | +10.71% | 2 | 350 | 34.06% |
| VAC240719P00090000 | 2024-06-20 12:02PM EDT | 90.00 | 5.96 | 5.60 | 6.20 | 0.00 | - | 2 | 197 | 33.57% |
| VAC240719P00095000 | 2024-06-24 2:54PM EDT | 95.00 | 9.30 | 8.40 | 11.10 | 0.00 | - | 1 | 44 | 46.90% |
| VAC240719P00100000 | 2024-05-20 2:32PM EDT | 100.00 | 5.70 | 12.10 | 16.90 | 0.00 | - | 9 | 37 | 73.10% |
| VAC240719P00105000 | 2024-05-13 2:51PM EDT | 105.00 | 7.50 | 13.30 | 17.50 | 0.00 | - | 1 | 146 | 0.00% |
| VAC240719P00110000 | 2024-04-02 12:13PM EDT | 110.00 | 10.00 | 13.10 | 15.30 | 0.00 | - | 10 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.