Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503C00210000 | 2024-04-25 10:11AM EDT | 210.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR240503C00220000 | 2024-04-24 9:35AM EDT | 220.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MAR240503C00225000 | 2024-04-24 10:59AM EDT | 225.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| MAR240503C00227500 | 2024-04-19 1:08PM EDT | 227.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR240503C00235000 | 2024-04-29 2:44PM EDT | 235.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR240503C00237500 | 2024-04-25 3:31PM EDT | 237.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MAR240503C00240000 | 2024-04-29 3:56PM EDT | 240.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 46 | 90 | 0.00% |
| MAR240503C00242500 | 2024-04-29 3:41PM EDT | 242.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| MAR240503C00245000 | 2024-04-29 2:23PM EDT | 245.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MAR240503C00247500 | 2024-04-29 3:55PM EDT | 247.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MAR240503C00250000 | 2024-04-29 3:55PM EDT | 250.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| MAR240503C00252500 | 2024-04-29 3:36PM EDT | 252.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MAR240503C00255000 | 2024-04-29 1:54PM EDT | 255.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 122 | 149 | 12.50% |
| MAR240503C00257500 | 2024-04-29 9:56AM EDT | 257.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAR240503C00260000 | 2024-04-29 3:03PM EDT | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MAR240503C00262500 | 2024-04-29 3:48PM EDT | 262.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAR240503C00265000 | 2024-04-29 9:33AM EDT | 265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR240503C00267500 | 2024-04-29 9:56AM EDT | 267.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR240503C00270000 | 2024-04-26 3:19PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MAR240503C00272500 | 2024-04-22 2:47PM EDT | 272.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MAR240503C00275000 | 2024-04-24 3:16PM EDT | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MAR240503C00280000 | 2024-04-12 3:53PM EDT | 280.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MAR240503C00285000 | 2024-04-15 1:55PM EDT | 285.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MAR240503C00290000 | 2024-04-17 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503P00185000 | 2024-04-01 2:32PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR240503P00195000 | 2024-04-24 12:14PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR240503P00200000 | 2024-04-29 10:45AM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR240503P00205000 | 2024-04-29 1:37PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR240503P00210000 | 2024-04-29 10:01AM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MAR240503P00212500 | 2024-04-29 2:42PM EDT | 212.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MAR240503P00215000 | 2024-04-29 3:55PM EDT | 215.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MAR240503P00217500 | 2024-04-29 3:55PM EDT | 217.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MAR240503P00220000 | 2024-04-29 3:05PM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MAR240503P00222500 | 2024-04-29 3:04PM EDT | 222.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MAR240503P00225000 | 2024-04-29 3:04PM EDT | 225.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MAR240503P00227500 | 2024-04-29 3:04PM EDT | 227.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MAR240503P00230000 | 2024-04-29 3:50PM EDT | 230.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MAR240503P00232500 | 2024-04-29 3:19PM EDT | 232.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MAR240503P00235000 | 2024-04-29 3:57PM EDT | 235.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MAR240503P00237500 | 2024-04-29 3:54PM EDT | 237.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MAR240503P00240000 | 2024-04-29 3:55PM EDT | 240.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MAR240503P00242500 | 2024-04-29 12:40PM EDT | 242.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAR240503P00245000 | 2024-04-29 3:13PM EDT | 245.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| MAR240503P00247500 | 2024-04-29 1:37PM EDT | 247.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR240503P00250000 | 2024-04-26 3:49PM EDT | 250.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240503P00252500 | 2024-04-24 10:40AM EDT | 252.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MAR240503P00255000 | 2024-04-25 11:03AM EDT | 255.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR240503P00257500 | 2024-04-24 9:34AM EDT | 257.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR240503P00260000 | 2024-04-29 3:48PM EDT | 260.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.