Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00220000 | 2024-04-22 12:04PM EDT | 220.00 | 19.10 | 15.10 | 17.00 | 0.00 | - | - | 1 | 54.32% |
| MAR240510C00225000 | 2024-05-03 10:15AM EDT | 225.00 | 12.48 | 10.60 | 11.30 | +1.88 | +17.74% | 22 | 30 | 35.86% |
| MAR240510C00230000 | 2024-05-03 2:46PM EDT | 230.00 | 6.50 | 6.40 | 6.70 | +0.40 | +6.56% | 1 | 27 | 27.63% |
| MAR240510C00232500 | 2024-05-03 2:43PM EDT | 232.50 | 4.70 | 4.60 | 4.80 | +0.04 | +0.86% | 1 | 9 | 25.37% |
| MAR240510C00235000 | 2024-05-03 1:14PM EDT | 235.00 | 3.30 | 3.00 | 3.20 | -0.57 | -14.73% | 22 | 99 | 23.60% |
| MAR240510C00237500 | 2024-05-03 2:46PM EDT | 237.50 | 1.95 | 1.85 | 1.95 | -0.40 | -17.02% | 37 | 30 | 22.19% |
| MAR240510C00240000 | 2024-05-03 12:54PM EDT | 240.00 | 1.30 | 1.05 | 1.15 | -0.83 | -38.97% | 16 | 45 | 21.83% |
| MAR240510C00242500 | 2024-05-02 12:56PM EDT | 242.50 | 1.26 | 0.50 | 0.60 | +0.66 | +110.00% | 2 | 15 | 21.22% |
| MAR240510C00245000 | 2024-05-03 2:28PM EDT | 245.00 | 0.20 | 0.20 | 0.35 | -0.15 | -42.86% | 5 | 55 | 21.90% |
| MAR240510C00247500 | 2024-05-03 1:16PM EDT | 247.50 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 14 | 31 | 22.56% |
| MAR240510C00250000 | 2024-05-02 9:40AM EDT | 250.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 111 | 22.71% |
| MAR240510C00252500 | 2024-04-30 2:19PM EDT | 252.50 | 1.00 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 33.79% |
| MAR240510C00255000 | 2024-05-02 12:18PM EDT | 255.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 28.52% |
| MAR240510C00260000 | 2024-05-01 10:05AM EDT | 260.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 11 | 33 | 36.33% |
| MAR240510C00265000 | 2024-05-02 12:18PM EDT | 265.00 | 0.29 | 0.00 | 2.10 | 0.00 | - | 1 | 15 | 62.70% |
| MAR240510C00267500 | 2024-04-29 12:58PM EDT | 267.50 | 0.27 | 0.00 | 2.15 | 0.00 | - | 7 | 5 | 66.58% |
| MAR240510C00270000 | 2024-04-29 9:44AM EDT | 270.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 1 | 5 | 69.14% |
| MAR240510C00275000 | 2024-04-15 10:02AM EDT | 275.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | 5 | 33 | 76.61% |
| MAR240510C00280000 | 2024-04-16 9:47AM EDT | 280.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 82.96% |
| MAR240510C00285000 | 2024-04-12 2:18PM EDT | 285.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 89.09% |
| MAR240510C00290000 | 2024-04-15 10:13AM EDT | 290.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 95.02% |
| MAR240510C00295000 | 2024-04-17 9:30AM EDT | 295.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 3 | 100.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00210000 | 2024-05-02 9:34AM EDT | 210.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 61.60% |
| MAR240510P00215000 | 2024-05-02 3:58PM EDT | 215.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 51.93% |
| MAR240510P00217500 | 2024-05-01 9:52AM EDT | 217.50 | 0.40 | 0.00 | 2.20 | 0.00 | - | 2 | 8 | 60.52% |
| MAR240510P00220000 | 2024-05-02 2:35PM EDT | 220.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 8 | 9 | 40.43% |
| MAR240510P00222500 | 2024-05-03 2:31PM EDT | 222.50 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 12 | 22 | 23.34% |
| MAR240510P00225000 | 2024-05-03 3:06PM EDT | 225.00 | 0.25 | 0.20 | 0.30 | -0.30 | -50.00% | 12 | 101 | 21.49% |
| MAR240510P00227500 | 2024-05-03 1:53PM EDT | 227.50 | 0.50 | 0.40 | 0.50 | -0.30 | -37.50% | 4 | 17 | 20.07% |
| MAR240510P00230000 | 2024-05-03 2:43PM EDT | 230.00 | 0.80 | 0.75 | 0.85 | -0.45 | -36.00% | 30 | 57 | 18.81% |
| MAR240510P00232500 | 2024-05-03 2:30PM EDT | 232.50 | 1.50 | 1.35 | 1.50 | -0.55 | -26.83% | 14 | 26 | 18.13% |
| MAR240510P00235000 | 2024-05-03 2:48PM EDT | 235.00 | 2.40 | 2.30 | 2.45 | -0.64 | -21.05% | 21 | 32 | 17.12% |
| MAR240510P00237500 | 2024-05-03 1:43PM EDT | 237.50 | 3.76 | 3.50 | 3.90 | -1.01 | -21.17% | 7 | 15 | 16.77% |
| MAR240510P00240000 | 2024-05-03 1:58PM EDT | 240.00 | 5.55 | 5.10 | 5.60 | -1.70 | -23.45% | 9 | 30 | 14.89% |
| MAR240510P00242500 | 2024-05-01 12:09PM EDT | 242.50 | 9.21 | 7.10 | 7.70 | 0.00 | - | 20 | 42 | 11.62% |
| MAR240510P00245000 | 2024-05-01 3:35PM EDT | 245.00 | 10.21 | 9.20 | 10.10 | 0.00 | - | 5 | 10 | 0.00% |
| MAR240510P00250000 | 2024-05-02 2:25PM EDT | 250.00 | 15.15 | 14.00 | 15.60 | 0.00 | - | 2 | 3 | 31.13% |
| MAR240510P00255000 | 2024-04-24 10:23AM EDT | 255.00 | 11.01 | 18.10 | 21.30 | 0.00 | - | 1 | 0 | 49.19% |
| MAR240510P00260000 | 2024-04-12 9:56AM EDT | 260.00 | 9.00 | 23.70 | 25.60 | 0.00 | - | 1 | 0 | 44.92% |
| MAR240510P00265000 | 2024-04-16 9:30AM EDT | 265.00 | 18.20 | 28.10 | 30.60 | 0.00 | - | 1 | 1 | 51.32% |
© 2024 Yahoo. All rights reserved.