Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Marriott Vacations Worldwide Corporation (VAC)

Compare
53.23
+0.21
+(0.40%)
As of 12:34:34 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VAC250417C00050000 4/11/2025 1:44 PM 50 4.80 1.95 4.60 0.00 0.00% 6 11 52.34%
VAC250417C00055000 4/16/2025 10:53 AM 55 0.27 0.20 0.35 -0.23 -46.00% 1 25 56.06%
VAC250417C00060000 4/15/2025 9:30 AM 60 0.10 0.00 0.50 0.00 0.00% 1 12 126.17%
VAC250417C00065000 4/14/2025 3:16 PM 65 0.06 0.00 0.50 0.00 0.00% 1 4 183.59%
VAC250417C00070000 4/14/2025 3:16 PM 70 0.01 0.00 0.75 0.00 0.00% 1 68 254.69%
VAC250417C00075000 4/14/2025 3:15 PM 75 0.02 0.00 0.00 0.00 0.00% 1 113 50.00%
VAC250417C00080000 4/4/2025 9:30 AM 80 0.05 0.00 0.40 0.00 0.00% 1 37 303.13%
VAC250417C00085000 3/31/2025 10:24 AM 85 0.05 0.00 0.05 0.00 0.00% 1 30 253.13%
VAC250417C00090000 3/24/2025 10:52 AM 90 0.05 0.00 0.05 0.00 0.00% 1 105 278.13%
VAC250417C00095000 2/27/2025 12:23 PM 95 0.40 0.00 0.90 0.00 0.00% 4 39 462.50%
VAC250417C00100000 3/13/2025 11:20 AM 100 0.05 0.00 2.10 0.00 0.00% 30 3,721 591.02%
VAC250417C00105000 4/3/2025 9:32 AM 105 0.13 0.00 0.50 0.00 0.00% 1 77 470.70%
VAC250417C00110000 3/7/2025 10:53 AM 110 0.14 0.00 0.00 0.00 0.00% 73 155 50.00%
VAC250417C00115000 3/4/2025 2:47 PM 115 0.09 0.00 0.00 0.00 0.00% 2 0 50.00%
VAC250417C00120000 3/4/2025 2:49 PM 120 0.07 0.00 0.00 0.00 0.00% 1 0 50.00%
VAC250417C00135000 12/5/2024 9:30 AM 135 0.55 0.00 1.50 0.00 0.00% - 1 725.98%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VAC250417P00035000 4/9/2025 2:49 PM 35 0.80 0.00 0.15 0.00 0.00% 1 6 282.81%
VAC250417P00040000 9/18/2024 1:20 PM 40 0.86 0.15 0.95 0.00 0.00% - 3 311.72%
VAC250417P00045000 4/11/2025 2:48 PM 45 0.35 0.00 0.75 0.00 0.00% 2 4 187.89%
VAC250417P00050000 4/15/2025 3:10 PM 50 0.25 0.10 0.25 0.00 0.00% 7 38 73.63%
VAC250417P00055000 4/9/2025 1:32 PM 55 2.69 1.60 2.30 0.00 0.00% 19 14 76.07%
VAC250417P00060000 4/16/2025 9:42 AM 60 7.00 5.10 7.90 0.70 11.11% 2 82 211.52%
VAC250417P00065000 4/9/2025 1:46 PM 65 12.10 10.60 13.50 3.05 33.70% 1 22 188.48%
VAC250417P00070000 4/10/2025 3:56 PM 70 17.50 16.20 18.60 0.00 0.00% 2 47 290.63%
VAC250417P00075000 4/3/2025 1:51 PM 75 17.50 20.50 23.50 0.00 0.00% 11 0 271.88%
VAC250417P00080000 3/13/2025 12:54 PM 80 12.76 24.30 28.60 0.00 0.00% 4 5 518.36%
VAC250417P00085000 2/27/2025 2:24 PM 85 8.80 18.60 20.90 0.00 0.00% 90 3 0.00%
VAC250417P00090000 1/28/2025 11:00 AM 90 6.60 14.10 17.30 0.00 0.00% 2 10 0.00%
VAC250417P00095000 2/20/2025 12:43 PM 95 9.00 28.50 31.30 0.00 0.00% 56 0 0.00%
VAC250417P00100000 3/12/2025 11:43 AM 100 32.00 44.30 48.60 0.00 0.00% 1 0 682.42%

Related Tickers

HGV Hilton Grand Vacations Inc.
32.83
-0.83%
 
RRR Red Rock Resorts, Inc.
40.96
-0.64%
 
CZR Caesars Entertainment, Inc.
24.98
-0.36%
 
MGM MGM Resorts International
29.03
-2.31%
 
MTN Vail Resorts, Inc.
140.51
+0.24%
 
LVS Las Vegas Sands Corp.
32.36
-0.95%
 
MCRI Monarch Casino & Resort, Inc.
75.28
+0.15%
 
MLCO Melco Resorts & Entertainment Limited
4.7850
-3.14%
 
PENN PENN Entertainment, Inc.
14.20
-0.49%
 
WYNN Wynn Resorts, Limited
74.14
-1.02%