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 | 2024-05-02 11:45AM EDT | 210.00 | 24.20 | 24.10 | 27.20 | -7.80 | -24.37% | 2 | 2 | 106.64% |
| MAR240503C00220000 | 2024-04-24 9:35AM EDT | 220.00 | 27.50 | 14.00 | 16.40 | 0.00 | - | 28 | 28 | 113.53% |
| MAR240503C00225000 | 2024-05-01 10:15AM EDT | 225.00 | 8.80 | 9.80 | 11.50 | 0.00 | - | 1 | 24 | 89.65% |
| MAR240503C00227500 | 2024-05-02 12:02PM EDT | 227.50 | 6.98 | 7.10 | 9.30 | +0.98 | +16.33% | 2 | 4 | 83.98% |
| MAR240503C00235000 | 2024-05-02 2:08PM EDT | 235.00 | 1.46 | 1.65 | 1.95 | -0.94 | -39.17% | 44 | 107 | 33.69% |
| MAR240503C00237500 | 2024-05-02 3:20PM EDT | 237.50 | 0.60 | 0.65 | 0.80 | -0.93 | -60.78% | 40 | 132 | 32.08% |
| MAR240503C00240000 | 2024-05-02 12:06PM EDT | 240.00 | 0.30 | 0.10 | 0.25 | -1.10 | -78.57% | 9 | 103 | 31.45% |
| MAR240503C00242500 | 2024-05-02 1:17PM EDT | 242.50 | 0.20 | 0.05 | 0.15 | -0.20 | -50.00% | 14 | 68 | 37.89% |
| MAR240503C00245000 | 2024-05-02 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.20 | -0.29 | -96.67% | 4 | 64 | 50.98% |
| MAR240503C00247500 | 2024-05-02 2:05PM EDT | 247.50 | 0.08 | 0.00 | 0.05 | -0.07 | -46.67% | 3 | 64 | 47.27% |
| MAR240503C00250000 | 2024-05-02 12:06PM EDT | 250.00 | 0.12 | 0.00 | 0.05 | +0.07 | +140.00% | 10 | 204 | 50.00% |
| MAR240503C00252500 | 2024-05-02 2:16PM EDT | 252.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 51 | 130 | 75.20% |
| MAR240503C00255000 | 2024-05-02 12:06PM EDT | 255.00 | 0.05 | 0.00 | 0.70 | +0.04 | +400.00% | 2 | 196 | 99.22% |
| MAR240503C00257500 | 2024-05-02 3:34PM EDT | 257.50 | 0.05 | 0.00 | 0.50 | +0.01 | +25.00% | 1 | 60 | 101.17% |
| MAR240503C00260000 | 2024-05-02 1:24PM EDT | 260.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 2 | 543 | 77.34% |
| MAR240503C00262500 | 2024-04-30 12:28PM EDT | 262.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 21 | 24 | 84.38% |
| MAR240503C00265000 | 2024-04-30 1:01PM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 59 | 90.63% |
| MAR240503C00267500 | 2024-05-01 10:16AM EDT | 267.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| MAR240503C00270000 | 2024-05-01 9:39AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| MAR240503C00272500 | 2024-04-22 2:47PM EDT | 272.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 161.91% |
| MAR240503C00275000 | 2024-04-24 3:16PM EDT | 275.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 104 | 169.92% |
| MAR240503C00280000 | 2024-05-02 1:24PM EDT | 280.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 11 | 137.50% |
| MAR240503C00285000 | 2024-04-15 1:55PM EDT | 285.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 149.61% |
| MAR240503C00290000 | 2024-04-17 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 215.23% |
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 | 1.35 | 0.00 | - | - | 1 | 283.79% |
| MAR240503P00195000 | 2024-05-02 1:24PM EDT | 195.00 | 0.02 | 0.00 | 0.50 | -0.05 | -71.43% | 3 | 9 | 191.99% |
| MAR240503P00200000 | 2024-04-30 1:13PM EDT | 200.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 183.20% |
| MAR240503P00205000 | 2024-04-30 3:53PM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 37 | 37 | 160.35% |
| MAR240503P00210000 | 2024-05-02 1:54PM EDT | 210.00 | 0.06 | 0.00 | 0.50 | -0.04 | -40.00% | 25 | 163 | 126.76% |
| MAR240503P00212500 | 2024-05-02 1:24PM EDT | 212.50 | 0.04 | 0.00 | 0.50 | -0.13 | -76.47% | 4 | 31 | 116.02% |
| MAR240503P00215000 | 2024-05-02 1:54PM EDT | 215.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 7 | 143 | 80.47% |
| MAR240503P00217500 | 2024-05-02 2:16PM EDT | 217.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 15 | 85 | 64.84% |
| MAR240503P00220000 | 2024-05-02 3:58PM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 201 | 66.60% |
| MAR240503P00222500 | 2024-05-01 3:23PM EDT | 222.50 | 0.13 | 0.05 | 0.15 | 0.00 | - | 30 | 132 | 60.16% |
| MAR240503P00225000 | 2024-05-01 3:10PM EDT | 225.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 167 | 178 | 54.49% |
| MAR240503P00227500 | 2024-05-02 11:10AM EDT | 227.50 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 11 | 57 | 46.88% |
| MAR240503P00230000 | 2024-05-02 3:58PM EDT | 230.00 | 0.25 | 0.20 | 0.30 | -0.75 | -75.00% | 38 | 88 | 39.65% |
| MAR240503P00232500 | 2024-05-02 3:58PM EDT | 232.50 | 0.61 | 0.50 | 0.65 | -1.09 | -64.12% | 25 | 55 | 36.33% |
| MAR240503P00235000 | 2024-05-02 1:32PM EDT | 235.00 | 1.65 | 1.20 | 1.45 | -1.08 | -39.56% | 25 | 1,675 | 34.91% |
| MAR240503P00237500 | 2024-05-01 2:44PM EDT | 237.50 | 2.55 | 2.55 | 2.95 | -0.65 | -20.31% | 1 | 52 | 36.82% |
| MAR240503P00240000 | 2024-05-01 10:43AM EDT | 240.00 | 6.69 | 3.60 | 5.20 | 0.00 | - | 5 | 47 | 47.12% |
| MAR240503P00242500 | 2024-05-02 3:40PM EDT | 242.50 | 7.51 | 5.10 | 8.10 | +0.21 | +2.88% | 14 | 66 | 72.56% |
| MAR240503P00245000 | 2024-05-02 2:30PM EDT | 245.00 | 10.00 | 7.70 | 11.30 | +0.14 | +1.42% | 2 | 33 | 105.57% |
| MAR240503P00247500 | 2024-05-01 2:23PM EDT | 247.50 | 13.00 | 10.80 | 12.80 | 0.00 | - | 7 | 4 | 89.94% |
| MAR240503P00250000 | 2024-05-01 3:44PM EDT | 250.00 | 15.20 | 13.00 | 16.30 | -1.10 | -6.75% | 1 | 17 | 71.09% |
| MAR240503P00252500 | 2024-05-01 3:38PM EDT | 252.50 | 18.60 | 16.20 | 18.10 | 0.00 | - | 130 | 18 | 80.27% |
| MAR240503P00255000 | 2024-05-01 3:23PM EDT | 255.00 | 19.70 | 18.40 | 20.30 | 0.00 | - | 103 | 3 | 124.32% |
| MAR240503P00257500 | 2024-05-01 3:23PM EDT | 257.50 | 19.60 | 20.20 | 23.80 | 0.00 | - | 39 | 0 | 79.69% |
| MAR240503P00260000 | 2024-05-01 3:38PM EDT | 260.00 | 25.70 | 22.80 | 26.30 | 0.00 | - | 162 | 20 | 95.31% |
© 2024 Yahoo. All rights reserved.