NYSE - Delayed Quote • USD
Marriott Vacations Worldwide Corporation (VAC)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC240621C00095000 | 5/13/2024 3:43 PM | 95 | 6.78 | 4.80 | 5.40 | 0.00 | 0.00% | 1 | 60 | 30.08% |
| VAC240621C00100000 | 5/17/2024 7:09 PM | 100 | 2.50 | 2.20 | 2.70 | -1.50 | -37.50% | 2 | 41 | 28.88% |
| VAC240621C00105000 | 5/16/2024 2:01 PM | 105 | 1.57 | 0.85 | 1.15 | 0.00 | 0.00% | 1 | 62 | 28.47% |
| VAC240621C00110000 | 5/15/2024 2:54 PM | 110 | 0.70 | 0.25 | 0.50 | 0.00 | 0.00% | 3 | 81 | 29.74% |
| VAC240621C00115000 | 5/14/2024 2:16 PM | 115 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 43 | 62.57% |
| VAC240621C00120000 | 5/3/2024 7:09 PM | 120 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 17 | 49.66% |
| VAC240621C00125000 | 4/23/2024 4:28 PM | 125 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 56.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC240621P00070000 | 5/6/2024 5:16 PM | 70 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 67.19% |
| VAC240621P00075000 | 5/6/2024 5:16 PM | 75 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 100 | 101 | 51.27% |
| VAC240621P00080000 | 5/7/2024 1:45 PM | 80 | 0.39 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 53.25% |
| VAC240621P00085000 | 5/15/2024 1:33 PM | 85 | 0.24 | 0.25 | 0.60 | 0.00 | 0.00% | 1 | 46 | 38.53% |
| VAC240621P00090000 | 5/16/2024 6:03 PM | 90 | 0.70 | 0.75 | 1.15 | 0.00 | 0.00% | 2 | 19 | 34.18% |
| VAC240621P00095000 | 5/15/2024 1:41 PM | 95 | 1.75 | 1.90 | 2.40 | 0.00 | 0.00% | 1 | 29 | 31.69% |
| VAC240621P00100000 | 5/10/2024 4:44 PM | 100 | 5.40 | 4.30 | 4.90 | 0.00 | 0.00% | 29 | 42 | 32.07% |
Related Tickers
HGV Hilton Grand Vacations Inc.
42.00
-1.62%
BALY Bally's Corporation
13.12
+0.85%
PLYA Playa Hotels & Resorts N.V.
8.33
-2.46%
MTN Vail Resorts, Inc.
204.36
+0.18%
MCRI Monarch Casino & Resort, Inc.
67.30
+0.39%
MSC Studio City International Holdings Limited
7.82
-2.25%
RRR Red Rock Resorts, Inc.
51.32
-0.33%
MLCO Melco Resorts & Entertainment Limited
8.58
+0.23%
MGM MGM Resorts International
41.03
-1.49%
CZR Caesars Entertainment, Inc.
35.52
+0.59%