VAC - Marriott Vacations Worldwide Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC230721C00075000 | 2023-05-23 3:58PM EDT | 75.00 | 50.60 | 52.50 | 57.00 | 0.00 | - | 5 | 8 | 89.60% |
| VAC230721C00120000 | 2023-06-01 12:29PM EDT | 120.00 | 8.30 | 10.50 | 12.20 | 0.00 | - | 130 | 255 | 37.01% |
| VAC230721C00125000 | 2023-06-02 2:13PM EDT | 125.00 | 7.50 | 8.00 | 8.30 | +2.00 | +36.36% | 250 | 287 | 32.72% |
| VAC230721C00130000 | 2023-06-02 10:50AM EDT | 130.00 | 4.20 | 5.00 | 5.30 | +1.35 | +47.37% | 3 | 22 | 30.55% |
| VAC230721C00135000 | 2023-06-02 11:16AM EDT | 135.00 | 2.65 | 2.80 | 3.00 | +0.40 | +17.78% | 5 | 31 | 28.48% |
| VAC230721C00140000 | 2023-06-01 1:11PM EDT | 140.00 | 1.35 | 1.40 | 1.65 | +0.53 | +64.63% | 13 | 127 | 27.99% |
| VAC230721C00145000 | 2023-05-12 12:54PM EDT | 145.00 | 0.95 | 0.60 | 0.95 | 0.00 | - | 1 | 64 | 28.69% |
| VAC230721C00150000 | 2023-05-25 9:52AM EDT | 150.00 | 0.39 | 0.25 | 0.50 | 0.00 | - | 1 | 280 | 28.88% |
| VAC230721C00155000 | 2023-05-01 11:04AM EDT | 155.00 | 2.00 | 0.00 | 1.30 | 0.00 | - | 12 | 15 | 42.90% |
| VAC230721C00160000 | 2023-05-04 9:41AM EDT | 160.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 41.50% |
| VAC230721C00165000 | 2023-05-31 1:10PM EDT | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 100 | 166 | 45.83% |
| VAC230721C00170000 | 2023-05-31 11:47AM EDT | 170.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 42 | 56.40% |
| VAC230721C00175000 | 2023-05-12 9:30AM EDT | 175.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 9 | 51.76% |
| VAC230721C00180000 | 2023-05-16 2:56PM EDT | 180.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 3 | 12 | 55.40% |
| VAC230721C00185000 | 2023-03-16 11:48AM EDT | 185.00 | 1.40 | 0.00 | 1.85 | 0.00 | - | 5 | 710 | 63.87% |
| VAC230721C00190000 | 2023-03-30 9:49AM EDT | 190.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 54.64% |
| VAC230721C00195000 | 2023-02-23 11:42AM EDT | 195.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 88.75% |
| VAC230721C00200000 | 2023-03-29 12:28PM EDT | 200.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | - | 35 | 70.00% |
| VAC230721C00210000 | 2023-03-29 12:26PM EDT | 210.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 99.34% |
| VAC230721C00220000 | 2023-05-25 2:37PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 206 | 52.73% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC230721P00075000 | 2022-11-29 1:55PM EDT | 75.00 | 0.30 | 0.75 | 1.95 | 0.00 | - | - | 5 | 106.40% |
| VAC230721P00080000 | 2023-03-07 10:59AM EDT | 80.00 | 0.25 | 0.05 | 1.80 | 0.00 | - | - | 2 | 87.65% |
| VAC230721P00095000 | 2023-04-28 12:53PM EDT | 95.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 55.23% |
| VAC230721P00100000 | 2023-05-16 3:31PM EDT | 100.00 | 1.05 | 0.25 | 0.50 | 0.00 | - | 2 | 5,199 | 45.70% |
| VAC230721P00105000 | 2023-05-26 3:17PM EDT | 105.00 | 0.90 | 0.35 | 0.65 | 0.00 | - | 10 | 12 | 41.07% |
| VAC230721P00110000 | 2023-05-26 3:54PM EDT | 110.00 | 1.20 | 0.65 | 0.95 | 0.00 | - | 1 | 1,062 | 37.53% |
| VAC230721P00115000 | 2023-06-01 10:50AM EDT | 115.00 | 1.80 | 1.05 | 1.55 | -0.40 | -18.18% | 1 | 39 | 35.30% |
| VAC230721P00120000 | 2023-06-02 2:07PM EDT | 120.00 | 2.15 | 1.90 | 2.15 | -1.45 | -40.28% | 41 | 61 | 30.91% |
| VAC230721P00125000 | 2023-06-01 11:34AM EDT | 125.00 | 5.70 | 3.10 | 3.40 | 0.00 | - | 11 | 28 | 28.35% |
| VAC230721P00130000 | 2023-05-30 10:45AM EDT | 130.00 | 7.40 | 5.00 | 5.30 | 0.00 | - | 13 | 27 | 25.90% |
| VAC230721P00135000 | 2023-05-08 1:15PM EDT | 135.00 | 9.80 | 7.70 | 8.30 | 0.00 | - | 1 | 299 | 25.17% |
| VAC230721P00140000 | 2023-05-25 10:10AM EDT | 140.00 | 15.78 | 11.20 | 13.00 | 0.00 | - | 1 | 15 | 31.28% |
| VAC230721P00145000 | 2023-05-03 10:39AM EDT | 145.00 | 11.70 | 17.40 | 18.80 | 0.00 | - | 1 | 114 | 43.70% |
| VAC230721P00150000 | 2023-05-11 3:55PM EDT | 150.00 | 26.60 | 18.50 | 21.30 | 0.00 | - | 1 | 0 | 27.93% |
| VAC230721P00155000 | 2023-01-23 4:06PM EDT | 155.00 | 12.40 | 10.50 | 12.90 | 0.00 | - | 18 | 31 | 0.00% |
| VAC230721P00160000 | 2023-01-17 3:02PM EDT | 160.00 | 16.40 | 10.40 | 12.10 | 0.00 | - | - | 12 | 0.00% |
© 2023 Yahoo. All rights reserved.