Advertisement
U.S. markets closed

Marriott Vacations Worldwide Corporation (VAC)

NYSE - NYSE Delayed Price. Currency in USD
107.73+2.43 (+2.31%)
At close: 04:00PM EDT
107.01 -0.72 (-0.67%)
After hours: 07:51PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VAC240419C000600002024-03-28 3:34PM EDT60.0048.0046.0050.50+4.00+9.09%12141.21%
VAC240419C000650002023-12-07 1:00PM EDT65.0014.7022.0024.900.00-2110.00%
VAC240419C000700002023-12-14 12:12PM EDT70.0022.2016.4018.100.00-51800.00%
VAC240419C000750002024-03-20 2:05PM EDT75.0025.3032.4033.700.00-134685.35%
VAC240419C000800002024-02-29 1:35PM EDT80.0014.6626.1030.500.00-127981.88%
VAC240419C000850002024-03-22 10:24AM EDT85.0014.9021.2025.500.00-1029269.73%
VAC240419C000900002024-03-27 2:53PM EDT90.0014.6816.2020.500.00-521256.35%
VAC240419C000950002024-03-27 12:39PM EDT95.0011.7312.6014.20+1.63+16.14%224457.69%
VAC240419C001000002024-03-28 12:15PM EDT100.008.318.209.60+1.91+29.84%614446.95%
VAC240419C001050002024-03-28 2:57PM EDT105.004.504.805.30+1.80+66.67%15535636.28%
VAC240419C001100002024-03-28 2:08PM EDT110.002.082.202.45+0.83+66.40%1330632.52%
VAC240419C001150002024-03-28 3:15PM EDT115.000.750.801.00+0.50+200.00%5210032.08%
VAC240419C001200002024-03-28 2:37PM EDT120.000.320.202.45+0.12+60.00%454962.21%
VAC240419C001250002023-12-18 1:28PM EDT125.000.300.004.800.00-1473.41%
VAC240419C001300002023-09-06 3:19PM EDT130.003.001.101.650.00-101969.43%
VAC240419C001400002024-03-28 11:09AM EDT140.000.140.000.40-0.57-80.28%1156.84%
VAC240419C001450002023-11-07 11:02AM EDT145.000.550.004.800.00-33111.48%
VAC240419C001550002024-02-22 4:00PM EDT155.000.200.000.750.00-5582.47%
VAC240419C001600002024-03-05 4:24PM EDT160.000.050.000.050.00-3520360.94%
VAC240419C001650002024-02-22 3:56PM EDT165.000.250.000.750.00-5593.46%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VAC240419P000450002023-11-02 11:54AM EDT45.000.880.150.800.00--80197.85%
VAC240419P000500002024-03-05 4:12PM EDT50.000.100.000.100.00-122126.56%
VAC240419P000550002024-02-06 11:43AM EDT55.000.100.000.250.00-71454126.17%
VAC240419P000600002024-03-13 11:38AM EDT60.000.090.000.100.00-43,61898.44%
VAC240419P000650002024-03-07 10:30AM EDT65.000.310.004.800.00-147182.62%
VAC240419P000700002024-03-22 9:30AM EDT70.000.130.000.25+0.03+30.00%172684.77%
VAC240419P000750002024-03-28 2:56PM EDT75.000.050.000.05-0.10-66.67%253158.59%
VAC240419P000800002024-03-28 3:17PM EDT80.000.050.000.05-0.15-75.00%1061,01453.52%
VAC240419P000850002024-03-27 3:38PM EDT85.000.100.000.250.00-10233850.39%
VAC240419P000900002024-03-28 11:52AM EDT90.000.100.150.25-0.13-56.52%439645.51%
VAC240419P000950002024-03-28 11:52AM EDT95.000.300.050.50-0.13-30.23%529640.67%
VAC240419P001000002024-03-27 2:37PM EDT100.000.900.401.00-0.55-37.93%37535.69%
VAC240419P001050002024-03-28 3:51PM EDT105.001.751.702.00-1.55-46.97%151030.54%
VAC240419P001100002024-03-28 1:49PM EDT110.004.404.004.40-26.40-85.71%61629.42%
VAC240419P001150002023-10-23 3:55PM EDT115.0026.0033.1037.500.00-55295.56%
VAC240419P001200002023-10-23 3:54PM EDT120.0030.2237.8042.200.00-11307.93%