Marriott Vacations Worldwide Corporation (VAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 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 | 65.92% |
| VAC241220C00065000 | 2024-05-20 2:07PM EDT | 65.00 | 34.02 | 21.60 | 25.50 | 0.00 | - | 5 | 5 | 52.25% |
| VAC241220C00070000 | 2023-11-30 12:24PM EDT | 70.00 | 15.50 | 22.10 | 26.00 | 0.00 | - | 1 | 4 | 72.61% |
| VAC241220C00075000 | 2024-02-27 11:58AM EDT | 75.00 | 25.80 | 34.10 | 39.00 | 0.00 | - | 8 | 54 | 147.08% |
| VAC241220C00080000 | 2024-02-22 12:41PM EDT | 80.00 | 23.00 | 23.30 | 27.50 | 0.00 | - | 1 | 16 | 101.61% |
| VAC241220C00085000 | 2024-02-13 1:59PM EDT | 85.00 | 13.70 | 20.50 | 21.80 | 0.00 | - | 10 | 97 | 91.03% |
| VAC241220C00090000 | 2024-03-06 4:59PM EDT | 90.00 | 16.40 | 17.40 | 19.40 | 0.00 | - | 10 | 28 | 86.87% |
| VAC241220C00095000 | 2024-05-31 2:27PM EDT | 95.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 3.13% |
| VAC241220C00100000 | 2024-06-17 3:36PM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 6.25% |
| VAC241220C00105000 | 2024-06-06 12:08PM EDT | 105.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 46 | 590 | 6.25% |
| VAC241220C00110000 | 2024-05-20 11:34AM EDT | 110.00 | 5.50 | 1.85 | 2.70 | 0.00 | - | 1 | 325 | 40.76% |
| VAC241220C00115000 | 2024-05-14 9:32AM EDT | 115.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 12.50% |
| VAC241220C00120000 | 2024-05-24 11:50AM EDT | 120.00 | 1.99 | 0.55 | 1.55 | 0.00 | - | 2 | 65 | 40.74% |
| VAC241220C00125000 | 2024-06-20 9:30AM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| VAC241220C00130000 | 2024-04-10 2:18PM EDT | 130.00 | 3.30 | 1.75 | 3.00 | 0.00 | - | 6 | 19 | 52.93% |
| VAC241220C00135000 | 2024-05-24 9:30AM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 56.07% |
| VAC241220C00145000 | 2024-04-03 9:30AM EDT | 145.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VAC241220C00150000 | 2024-04-03 9:30AM EDT | 150.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
PutsforDecember 20, 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 | 67.38% |
| VAC241220P00045000 | 2024-02-23 10:58AM EDT | 45.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 11 | 118 | 82.86% |
| VAC241220P00050000 | 2024-04-12 11:41AM EDT | 50.00 | 0.68 | 0.00 | 2.00 | 0.00 | - | 5 | 21 | 55.74% |
| VAC241220P00055000 | 2024-02-13 10:30AM EDT | 55.00 | 3.00 | 0.90 | 1.90 | 0.00 | - | 2 | 27 | 52.15% |
| VAC241220P00060000 | 2024-02-05 12:30PM EDT | 60.00 | 4.71 | 1.85 | 2.50 | 0.00 | - | 10 | 148 | 50.82% |
| VAC241220P00065000 | 2024-04-10 9:57AM EDT | 65.00 | 1.45 | 0.70 | 1.30 | 0.00 | - | 1 | 189 | 35.40% |
| VAC241220P00070000 | 2024-05-01 1:32PM EDT | 70.00 | 2.65 | 1.65 | 2.75 | 0.00 | - | 2 | 64 | 37.87% |
| VAC241220P00075000 | 2024-05-10 3:39PM EDT | 75.00 | 2.37 | 3.30 | 3.80 | 0.00 | - | 10 | 190 | 35.03% |
| VAC241220P00080000 | 2024-06-06 3:26PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 1.56% |
| VAC241220P00085000 | 2024-05-24 9:59AM EDT | 85.00 | 6.00 | 7.80 | 10.50 | 0.00 | - | 1 | 87 | 44.38% |
| VAC241220P00090000 | 2024-05-23 1:18PM EDT | 90.00 | 8.00 | 10.30 | 11.40 | 0.00 | - | 1 | 37 | 35.50% |
| VAC241220P00095000 | 2024-06-06 12:08PM EDT | 95.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 0.00% |
| VAC241220P00100000 | 2024-04-16 3:57PM EDT | 100.00 | 11.98 | 10.10 | 11.70 | 0.00 | - | 3 | 18 | 0.00% |
| VAC241220P00105000 | 2024-03-28 10:09AM EDT | 105.00 | 10.90 | 12.60 | 14.30 | 0.00 | - | 2 | 12 | 0.00% |
| VAC241220P00110000 | 2024-03-28 3:37PM EDT | 110.00 | 12.80 | 14.50 | 18.20 | 0.00 | - | 2 | 2 | 0.00% |
| VAC241220P00115000 | 2024-03-28 3:37PM EDT | 115.00 | 15.45 | 18.60 | 20.70 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.