VAC - Marriott Vacations Worldwide Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC231020C00100000 | 2023-05-04 2:30PM EDT | 100.00 | 35.00 | 31.90 | 33.40 | 0.00 | - | 1 | 5 | 51.45% |
| VAC231020C00120000 | 2023-05-15 10:28AM EDT | 120.00 | 13.10 | 14.90 | 16.50 | 0.00 | - | 22 | 31 | 37.12% |
| VAC231020C00125000 | 2023-05-11 3:28PM EDT | 125.00 | 10.80 | 12.50 | 12.90 | 0.00 | - | 7 | 7 | 34.29% |
| VAC231020C00130000 | 2023-05-11 3:28PM EDT | 130.00 | 8.40 | 9.60 | 10.00 | 0.00 | - | 2 | 12 | 32.75% |
| VAC231020C00135000 | 2023-05-09 9:31AM EDT | 135.00 | 8.67 | 7.10 | 7.50 | 0.00 | - | 1 | 36 | 31.32% |
| VAC231020C00140000 | 2023-06-02 3:48PM EDT | 140.00 | 5.33 | 4.70 | 5.60 | +0.53 | +11.04% | 1 | 31 | 30.60% |
| VAC231020C00145000 | 2023-05-03 11:53AM EDT | 145.00 | 8.20 | 2.95 | 3.80 | 0.00 | - | 1 | 0 | 28.96% |
| VAC231020C00155000 | 2023-05-03 12:50PM EDT | 155.00 | 4.90 | 1.30 | 2.30 | 0.00 | - | 4 | 237 | 30.31% |
| VAC231020C00160000 | 2023-05-16 2:58PM EDT | 160.00 | 1.10 | 0.80 | 1.90 | 0.00 | - | 3 | 14 | 31.49% |
| VAC231020C00165000 | 2023-05-05 1:32PM EDT | 165.00 | 1.45 | 0.00 | 1.85 | 0.00 | - | 3 | 3 | 34.13% |
| VAC231020C00170000 | 2023-05-25 3:57PM EDT | 170.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 2 | 1 | 40.36% |
| VAC231020C00175000 | 2023-02-28 11:43AM EDT | 175.00 | 7.17 | 0.75 | 3.10 | 0.00 | - | - | 1 | 46.09% |
| VAC231020C00185000 | 2023-03-10 12:55PM EDT | 185.00 | 2.95 | 0.05 | 1.30 | 0.00 | - | 2 | 10 | 40.55% |
| VAC231020C00190000 | 2023-02-23 12:35PM EDT | 190.00 | 3.30 | 0.00 | 2.60 | 0.00 | - | - | 1 | 51.04% |
| VAC231020C00195000 | 2023-02-23 12:42PM EDT | 195.00 | 2.45 | 0.00 | 4.00 | 0.00 | - | 2 | 3 | 60.56% |
| VAC231020C00200000 | 2023-03-29 12:28PM EDT | 200.00 | 1.15 | 0.00 | 3.20 | 0.00 | - | 2 | 3 | 58.81% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAC231020P00065000 | 2023-05-11 2:33PM EDT | 65.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 1 | 15 | 73.00% |
| VAC231020P00075000 | 2023-03-16 9:42AM EDT | 75.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.88% |
| VAC231020P00085000 | 2023-03-10 3:01PM EDT | 85.00 | 3.60 | 0.85 | 4.60 | 0.00 | - | - | 2 | 61.78% |
| VAC231020P00090000 | 2023-04-21 3:49PM EDT | 90.00 | 2.20 | 1.40 | 3.30 | 0.00 | - | 1 | 3 | 52.78% |
| VAC231020P00095000 | 2023-05-31 3:21PM EDT | 95.00 | 2.00 | 0.50 | 1.80 | 0.00 | - | 1 | 2,099 | 43.08% |
| VAC231020P00100000 | 2023-05-17 2:45PM EDT | 100.00 | 2.92 | 0.25 | 3.20 | 0.00 | - | 1 | 3 | 45.91% |
| VAC231020P00105000 | 2023-05-26 12:03PM EDT | 105.00 | 3.00 | 1.70 | 2.90 | 0.00 | - | 1 | 2 | 38.41% |
| VAC231020P00110000 | 2023-05-22 3:33PM EDT | 110.00 | 4.35 | 1.45 | 3.40 | 0.00 | - | 1 | 209 | 34.96% |
| VAC231020P00115000 | 2023-03-27 1:42PM EDT | 115.00 | 7.80 | 4.90 | 5.80 | 0.00 | - | 1 | 2 | 38.45% |
| VAC231020P00120000 | 2023-05-16 10:32AM EDT | 120.00 | 8.50 | 4.80 | 5.70 | 0.00 | - | 1 | 5 | 31.31% |
| VAC231020P00125000 | 2023-05-11 2:21PM EDT | 125.00 | 11.20 | 6.40 | 7.30 | 0.00 | - | 18 | 19 | 29.52% |
| VAC231020P00130000 | 2023-06-02 3:48PM EDT | 130.00 | 9.00 | 8.10 | 9.30 | -2.40 | -21.05% | 3 | 22 | 27.81% |
| VAC231020P00135000 | 2023-05-12 11:17AM EDT | 135.00 | 15.30 | 11.20 | 11.60 | 0.00 | - | - | 2 | 25.69% |
| VAC231020P00150000 | 2023-05-24 3:20PM EDT | 150.00 | 24.00 | 20.00 | 23.30 | -2.00 | -7.69% | 1 | 14 | 27.47% |
© 2023 Yahoo. All rights reserved.