Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517C00170000 | 2024-03-14 10:48AM EDT | 170.00 | 81.80 | 79.70 | 82.80 | 0.00 | - | 40 | 40 | 250.33% |
| MAR240517C00195000 | 2024-04-09 1:34PM EDT | 195.00 | 40.21 | 39.00 | 42.60 | -20.09 | -33.32% | 1 | 1 | 79.44% |
| MAR240517C00200000 | 2024-04-26 12:02PM EDT | 200.00 | 43.94 | 34.50 | 37.60 | 0.00 | - | 20 | 35 | 71.56% |
| MAR240517C00210000 | 2024-04-26 12:03PM EDT | 210.00 | 33.94 | 24.70 | 27.90 | 0.00 | - | 20 | 23 | 58.58% |
| MAR240517C00220000 | 2024-04-30 2:32PM EDT | 220.00 | 16.00 | 15.30 | 18.30 | -2.77 | -14.76% | 1 | 9 | 45.09% |
| MAR240517C00222500 | 2024-04-24 9:35AM EDT | 222.50 | 25.60 | 13.60 | 15.50 | 0.00 | - | - | 1 | 38.62% |
| MAR240517C00225000 | 2024-04-24 10:48AM EDT | 225.00 | 24.10 | 11.40 | 13.00 | 0.00 | - | - | 4 | 34.25% |
| MAR240517C00230000 | 2024-05-01 10:34AM EDT | 230.00 | 7.10 | 7.70 | 8.60 | 0.00 | - | 13 | 112 | 28.52% |
| MAR240517C00232500 | 2024-05-02 1:13PM EDT | 232.50 | 5.50 | 6.10 | 6.40 | -1.90 | -25.68% | 81 | 45 | 24.90% |
| MAR240517C00235000 | 2024-05-02 12:33PM EDT | 235.00 | 3.80 | 4.60 | 4.90 | -0.60 | -13.64% | 85 | 70 | 24.26% |
| MAR240517C00237500 | 2024-05-02 9:52AM EDT | 237.50 | 3.10 | 3.40 | 3.70 | -0.10 | -3.13% | 12 | 600 | 24.07% |
| MAR240517C00240000 | 2024-05-02 2:16PM EDT | 240.00 | 2.30 | 2.40 | 2.60 | -0.65 | -22.03% | 20 | 266 | 23.27% |
| MAR240517C00242500 | 2024-05-02 12:10PM EDT | 242.50 | 1.45 | 1.60 | 1.80 | -0.55 | -27.50% | 1 | 52 | 22.93% |
| MAR240517C00245000 | 2024-05-01 3:23PM EDT | 245.00 | 1.05 | 1.05 | 1.25 | -0.49 | -31.82% | 2 | 22 | 23.01% |
| MAR240517C00247500 | 2024-05-02 12:14PM EDT | 247.50 | 0.63 | 0.65 | 0.80 | -0.43 | -40.57% | 2 | 84 | 22.68% |
| MAR240517C00250000 | 2024-05-02 3:38PM EDT | 250.00 | 0.40 | 0.40 | 0.55 | -0.20 | -33.33% | 4 | 614 | 23.10% |
| MAR240517C00252500 | 2024-05-01 3:20PM EDT | 252.50 | 0.54 | 0.25 | 0.35 | 0.00 | - | 2 | 17 | 23.15% |
| MAR240517C00255000 | 2024-05-01 3:31PM EDT | 255.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 7 | 34 | 24.76% |
| MAR240517C00257500 | 2024-05-01 3:22PM EDT | 257.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 207 | 33.57% |
| MAR240517C00260000 | 2024-05-02 2:16PM EDT | 260.00 | 0.10 | 0.05 | 0.60 | -0.05 | -33.33% | 10 | 387 | 34.25% |
| MAR240517C00265000 | 2024-04-30 3:32PM EDT | 265.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 41.24% |
| MAR240517C00270000 | 2024-05-02 11:04AM EDT | 270.00 | 0.10 | 0.00 | 0.30 | -0.25 | -71.43% | 1 | 312 | 38.04% |
| MAR240517C00275000 | 2024-04-26 3:33PM EDT | 275.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | 9 | 12 | 47.34% |
| MAR240517C00280000 | 2024-05-02 2:47PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | -0.15 | -75.00% | 2 | 79 | 55.03% |
| MAR240517C00290000 | 2024-04-17 11:58AM EDT | 290.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 55.62% |
| MAR240517C00300000 | 2024-04-24 9:56AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517P00155000 | 2024-03-22 1:55PM EDT | 155.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 104.98% |
| MAR240517P00180000 | 2024-04-17 2:29PM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 71.68% |
| MAR240517P00185000 | 2024-03-25 10:38AM EDT | 185.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 73.27% |
| MAR240517P00200000 | 2024-04-02 3:32PM EDT | 200.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 15 | 15 | 45.36% |
| MAR240517P00210000 | 2024-05-01 3:55PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| MAR240517P00215000 | 2024-05-01 1:19PM EDT | 215.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | 3 | 20 | 29.15% |
| MAR240517P00217500 | 2024-05-01 12:23PM EDT | 217.50 | 0.58 | 0.35 | 0.45 | 0.00 | - | 3 | 310 | 27.78% |
| MAR240517P00220000 | 2024-05-02 2:34PM EDT | 220.00 | 0.65 | 0.45 | 0.60 | -0.15 | -18.75% | 13 | 1,710 | 26.61% |
| MAR240517P00225000 | 2024-05-01 11:00AM EDT | 225.00 | 1.60 | 0.95 | 1.15 | 0.00 | - | 9 | 4 | 24.92% |
| MAR240517P00227500 | 2024-05-01 12:58PM EDT | 227.50 | 2.11 | 1.35 | 1.60 | 0.00 | - | 7 | 13 | 24.23% |
| MAR240517P00230000 | 2024-05-02 12:11PM EDT | 230.00 | 2.67 | 1.95 | 2.25 | -0.40 | -13.03% | 5 | 102 | 23.88% |
| MAR240517P00232500 | 2024-05-02 1:16PM EDT | 232.50 | 3.30 | 2.75 | 3.10 | -0.50 | -13.16% | 58 | 343 | 23.59% |
| MAR240517P00235000 | 2024-05-02 1:44PM EDT | 235.00 | 4.30 | 3.70 | 4.10 | +0.60 | +16.22% | 61 | 55 | 22.99% |
| MAR240517P00237500 | 2024-05-01 2:31PM EDT | 237.50 | 6.30 | 4.90 | 5.30 | -0.10 | -1.56% | 10 | 92 | 22.28% |
| MAR240517P00240000 | 2024-04-30 3:54PM EDT | 240.00 | 8.80 | 6.40 | 6.90 | 0.00 | - | 12 | 349 | 22.49% |
| MAR240517P00242500 | 2024-05-02 3:59PM EDT | 242.50 | 8.45 | 6.60 | 8.70 | -0.95 | -10.11% | 10 | 41 | 22.68% |
| MAR240517P00245000 | 2024-05-02 1:15PM EDT | 245.00 | 11.48 | 8.40 | 12.40 | +0.48 | +4.36% | 1 | 72 | 34.18% |
| MAR240517P00247500 | 2024-05-01 9:31AM EDT | 247.50 | 14.00 | 10.00 | 13.20 | 0.00 | - | 5 | 41 | 26.55% |
| MAR240517P00250000 | 2024-05-02 2:39PM EDT | 250.00 | 15.50 | 12.50 | 16.10 | +3.20 | +26.02% | 5 | 288 | 32.98% |
| MAR240517P00260000 | 2024-05-01 3:44PM EDT | 260.00 | 26.30 | 22.20 | 27.00 | 0.00 | - | 410 | 43 | 52.87% |
© 2024 Yahoo. All rights reserved.