NYSE - Nasdaq Real Time Price USD
Marriott Vacations Worldwide Corporation (VAC)
65.86
-1.81
(-2.67%)
At close: May 30 at 4:00:02 PM EDT
67.95
+2.09
+(3.17%)
After hours: May 30 at 6:27:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC250620C00050000 | 5/9/2025 1:06 PM | 50 | 14.88 | 14.50 | 18.30 | 0.00 | 0.00% | 4 | 0 | 90.04% |
| VAC250620C00055000 | 5/20/2025 9:30 AM | 55 | 15.80 | 9.70 | 13.00 | 0.00 | 0.00% | 9 | 0 | 63.57% |
| VAC250620C00060000 | 5/13/2025 10:25 AM | 60 | 11.50 | 5.70 | 8.00 | 0.00 | 0.00% | 10 | 24 | 52.30% |
| VAC250620C00065000 | 5/23/2025 3:49 PM | 65 | 3.80 | 3.00 | 4.60 | 0.00 | 0.00% | 6 | 45 | 54.91% |
| VAC250620C00070000 | 5/29/2025 11:28 AM | 70 | 1.58 | 0.15 | 2.15 | 0.00 | 0.00% | 1 | 45 | 61.13% |
| VAC250620C00075000 | 5/29/2025 1:08 PM | 75 | 0.30 | 0.05 | 1.05 | 0.00 | 0.00% | 11 | 158 | 62.40% |
| VAC250620C00080000 | 5/29/2025 1:08 PM | 80 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 58 | 54.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC250620P00030000 | 4/29/2025 12:24 PM | 30 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 198.24% |
| VAC250620P00035000 | 5/27/2025 2:48 PM | 35 | 0.11 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 11 | 172.07% |
| VAC250620P00040000 | 5/27/2025 2:48 PM | 40 | 0.36 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 148 | 147.07% |
| VAC250620P00045000 | 5/1/2025 1:25 PM | 45 | 1.00 | 0.00 | 1.15 | 0.00 | 0.00% | - | 2 | 118.07% |
| VAC250620P00050000 | 5/19/2025 2:05 PM | 50 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 62.89% |
| VAC250620P00055000 | 5/30/2025 10:49 AM | 55 | 0.25 | 0.20 | 0.30 | -0.06 | -19.35% | 2 | 9 | 53.32% |
| VAC250620P00060000 | 5/29/2025 3:47 PM | 60 | 0.69 | 0.20 | 1.60 | 0.00 | 0.00% | 6 | 502 | 50.24% |
| VAC250620P00065000 | 5/27/2025 9:45 AM | 65 | 2.15 | 1.85 | 3.50 | 0.00 | 0.00% | 1 | 25 | 50.54% |
| VAC250620P00070000 | 5/21/2025 3:12 PM | 70 | 6.01 | 3.40 | 6.50 | 0.00 | 0.00% | 2 | 21 | 64.75% |
| VAC250620P00075000 | 5/30/2025 12:28 PM | 75 | 9.00 | 8.40 | 10.60 | 2.70 | 42.86% | 3 | 6 | 71.29% |
| VAC250620P00080000 | 5/13/2025 11:27 AM | 80 | 9.28 | 12.60 | 15.60 | 0.00 | 0.00% | - | 3 | 89.84% |
Related Tickers
HGV Hilton Grand Vacations Inc.
38.17
-0.05%
PLYA Playa Hotels & Resorts N.V.
13.46
0.00%
MCRI Monarch Casino & Resort, Inc.
83.74
+0.02%
RRR Red Rock Resorts, Inc.
48.07
-1.56%
CZR Caesars Entertainment, Inc.
26.88
-1.43%
BALY Bally's Corporation
10.03
+0.70%
MGM MGM Resorts International
31.65
-0.25%
WYNN Wynn Resorts, Limited
90.54
-0.21%
MLCO Melco Resorts & Entertainment Limited
6.28
-1.10%
PENN PENN Entertainment, Inc.
14.83
-1.85%