NYSE - Delayed Quote • USD
Marriott Vacations Worldwide Corporation (VAC)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC240517C00090000 | 4/29/2024 1:30 PM | 90 | 12.04 | 8.00 | 10.80 | 0.00 | 0.00% | 1 | 3 | 68.65% |
| VAC240517C00095000 | 5/3/2024 6:16 PM | 95 | 5.40 | 4.90 | 5.40 | 1.19 | 28.27% | 3 | 14 | 52.83% |
| VAC240517C00100000 | 5/3/2024 5:25 PM | 100 | 2.80 | 2.50 | 2.75 | 0.50 | 21.74% | 3 | 166 | 50.29% |
| VAC240517C00105000 | 5/2/2024 3:00 PM | 105 | 1.82 | 0.95 | 1.30 | 0.62 | 51.67% | 3 | 900 | 51.56% |
| VAC240517C00110000 | 5/3/2024 5:27 PM | 110 | 0.45 | 0.25 | 0.55 | 0.04 | 9.76% | 7 | 133 | 51.47% |
| VAC240517C00115000 | 4/30/2024 2:01 PM | 115 | 0.14 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 256 | 62.50% |
| VAC240517C00120000 | 5/3/2024 7:09 PM | 120 | 0.11 | 0.00 | 0.80 | -0.14 | -56.00% | 15 | 35 | 70.12% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC240517P00075000 | 4/1/2024 7:01 PM | 75 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 5 | 78.61% |
| VAC240517P00080000 | 3/22/2024 5:37 PM | 80 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 3 | 3 | 66.89% |
| VAC240517P00085000 | 5/3/2024 3:45 PM | 85 | 0.55 | 0.40 | 0.65 | -0.09 | -14.06% | 1 | 63 | 55.71% |
| VAC240517P00090000 | 5/3/2024 7:01 PM | 90 | 0.90 | 1.10 | 1.35 | -1.00 | -52.63% | 5 | 134 | 51.71% |
| VAC240517P00095000 | 5/3/2024 6:54 PM | 95 | 2.60 | 2.55 | 2.85 | -0.74 | -22.16% | 14 | 257 | 51.20% |
| VAC240517P00100000 | 5/3/2024 3:59 PM | 100 | 5.14 | 4.90 | 6.40 | -0.16 | -3.02% | 1 | 68 | 53.08% |
| VAC240517P00105000 | 4/26/2024 6:02 PM | 105 | 6.00 | 8.40 | 10.80 | 0.00 | 0.00% | 7 | 776 | 59.42% |
Related Tickers
HGV Hilton Grand Vacations Inc.
43.16
+0.09%
BALY Bally's Corporation
13.02
+0.15%
PLYA Playa Hotels & Resorts N.V.
9.30
+0.92%
MLCO Melco Resorts & Entertainment Limited
7.24
+1.26%
RRR Red Rock Resorts, Inc.
54.37
+1.59%
MTN Vail Resorts, Inc.
195.02
+0.79%
CZR Caesars Entertainment, Inc.
35.33
+0.54%
MSC Studio City International Holdings Limited
8.00
+5.54%
MCRI Monarch Casino & Resort, Inc.
69.01
+1.26%
LVS Las Vegas Sands Corp.
46.87
+0.47%