U.S. markets closed

Marriott Vacations Worldwide Corporation (VAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
177.45+5.82 (+3.39%)
At close: 3:59PM EDT

177.36 -0.09 (-0.05%)
After hours: 4:02PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VAC210521C001200002021-04-13 9:48AM EDT120.0049.1554.5059.000.00-11139.31%
VAC210521C001650002021-04-09 10:57AM EDT165.0011.6011.6014.900.00-101250.44%
VAC210521C001700002021-05-06 2:22PM EDT170.005.508.1010.700.00-405044.75%
VAC210521C001750002021-05-06 2:27PM EDT175.003.204.206.700.00-347937.81%
VAC210521C001800002021-05-06 1:24PM EDT180.001.922.403.600.00-420632.98%
VAC210521C001850002021-05-06 1:30PM EDT185.001.501.102.00+0.33+28.21%415033.25%
VAC210521C001900002021-05-07 3:30PM EDT190.001.040.101.10-1.06-50.48%16534.30%
VAC210521C001950002021-05-07 3:30PM EDT195.000.590.251.65-1.75-74.79%13848.56%
VAC210521C002000002021-04-21 1:55PM EDT200.001.750.000.750.00-93944.80%
VAC210521C002100002021-04-30 11:18AM EDT210.000.650.003.100.00-51069.65%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VAC210521P001400002021-03-26 2:38PM EDT140.002.120.005.000.00-11108.84%
VAC210521P001500002021-04-28 12:26PM EDT150.000.560.000.750.00-11151.17%
VAC210521P001550002021-04-28 10:27AM EDT155.000.690.000.650.00-21748.88%
VAC210521P001600002021-05-05 3:16PM EDT160.000.850.201.300.00-11849.19%
VAC210521P001650002021-05-06 3:22PM EDT165.002.660.602.100.00-121347.12%
VAC210521P001700002021-05-05 2:45PM EDT170.003.130.752.350.00-14237.43%
VAC210521P001750002021-05-05 2:09PM EDT175.005.463.004.50-2.54-31.75%101039.59%
VAC210521P001800002021-05-05 12:41PM EDT180.0011.564.907.300.00-17241.10%
VAC210521P001850002021-04-26 9:54AM EDT185.0010.587.8010.500.00-101040.85%
VAC210521P001900002021-05-06 3:22PM EDT190.0020.5012.6014.700.00-1344.56%