Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240913C00210000 | 2024-09-05 10:07AM EDT | 210.00 | 20.35 | 20.30 | 21.40 | 0.00 | - | - | 2 | 98.24% |
| MAR240913C00220000 | 2024-09-11 3:25PM EDT | 220.00 | 10.50 | 10.50 | 12.90 | +2.70 | +34.62% | 1 | 21 | 94.48% |
| MAR240913C00222500 | 2024-09-10 11:46AM EDT | 222.50 | 3.50 | 7.30 | 9.30 | 0.00 | - | 8 | 20 | 82.52% |
| MAR240913C00225000 | 2024-09-12 11:09AM EDT | 225.00 | 4.80 | 5.70 | 6.20 | +2.10 | +77.78% | 3 | 75 | 48.63% |
| MAR240913C00227500 | 2024-09-12 3:54PM EDT | 227.50 | 3.09 | 3.40 | 5.30 | +2.38 | +335.21% | 41 | 72 | 50.59% |
| MAR240913C00230000 | 2024-09-12 2:51PM EDT | 230.00 | 1.20 | 1.50 | 1.90 | +0.65 | +118.18% | 5 | 27 | 31.69% |
| MAR240913C00232500 | 2024-09-12 3:05PM EDT | 232.50 | 0.45 | 0.40 | 0.65 | +0.35 | +350.00% | 22 | 43 | 28.22% |
| MAR240913C00235000 | 2024-09-12 3:17PM EDT | 235.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 28 | 99 | 58.59% |
| MAR240913C00237500 | 2024-09-11 12:56PM EDT | 237.50 | 0.10 | 0.00 | 0.80 | +0.05 | +100.00% | 1 | 24 | 62.94% |
| MAR240913C00240000 | 2024-09-12 2:22PM EDT | 240.00 | 0.80 | 0.00 | 0.75 | +0.30 | +60.00% | 1 | 35 | 60.35% |
| MAR240913C00242500 | 2024-09-06 3:38PM EDT | 242.50 | 0.16 | 0.05 | 0.80 | 0.00 | - | 1 | 11 | 73.83% |
| MAR240913C00245000 | 2024-09-12 12:53PM EDT | 245.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 13 | 31 | 59.38% |
| MAR240913C00247500 | 2024-09-12 12:02PM EDT | 247.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2 | 57.81% |
| MAR240913C00250000 | 2024-09-09 3:40PM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 82.23% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240913P00180000 | 2024-08-26 3:53PM EDT | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 224.61% |
| MAR240913P00185000 | 2024-09-03 10:26AM EDT | 185.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 4 | 202.73% |
| MAR240913P00190000 | 2024-09-11 10:47AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 187 | 143.75% |
| MAR240913P00200000 | 2024-09-11 10:41AM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 139.45% |
| MAR240913P00205000 | 2024-09-12 9:40AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 11 | 92.19% |
| MAR240913P00210000 | 2024-09-12 11:06AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 51 | 111 | 75.78% |
| MAR240913P00212500 | 2024-09-03 3:33PM EDT | 212.50 | 0.28 | 0.00 | 0.10 | 0.00 | - | - | 3 | 73.44% |
| MAR240913P00215000 | 2024-09-11 1:07PM EDT | 215.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 13 | 179 | 58.59% |
| MAR240913P00217500 | 2024-09-12 1:41PM EDT | 217.50 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 6 | 45 | 55.27% |
| MAR240913P00220000 | 2024-09-12 2:17PM EDT | 220.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 6 | 48 | 51.95% |
| MAR240913P00222500 | 2024-09-12 2:18PM EDT | 222.50 | 0.10 | 0.05 | 0.20 | -0.33 | -76.74% | 3 | 73 | 48.54% |
| MAR240913P00225000 | 2024-09-12 12:55PM EDT | 225.00 | 0.25 | 0.10 | 0.20 | -1.05 | -80.77% | 163 | 226 | 36.82% |
| MAR240913P00227500 | 2024-09-12 12:11PM EDT | 227.50 | 1.00 | 0.25 | 0.40 | -1.65 | -62.26% | 11 | 54 | 30.96% |
| MAR240913P00230000 | 2024-09-12 11:50AM EDT | 230.00 | 2.45 | 0.75 | 1.05 | -3.55 | -59.17% | 11 | 42 | 28.52% |
| MAR240913P00232500 | 2024-09-12 1:39PM EDT | 232.50 | 2.85 | 1.80 | 2.45 | -6.46 | -69.39% | 2 | 32 | 28.22% |
| MAR240913P00235000 | 2024-09-11 3:16PM EDT | 235.00 | 8.00 | 4.00 | 5.60 | 0.00 | - | 7 | 34 | 61.04% |
© 2024 Yahoo. All rights reserved.