Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531C00235000 | 2024-05-03 3:56PM EDT | 235.00 | 5.20 | 5.00 | 5.60 | -0.50 | -8.77% | 4 | 5 | 22.36% |
| MAR240531C00240000 | 2024-05-01 12:47PM EDT | 240.00 | 4.25 | 2.85 | 3.30 | 0.00 | - | 3 | 19 | 21.34% |
| MAR240531C00245000 | 2024-05-02 3:46PM EDT | 245.00 | 2.18 | 1.50 | 1.85 | 0.00 | - | 5 | 10 | 21.05% |
| MAR240531C00250000 | 2024-05-03 1:30PM EDT | 250.00 | 1.20 | 0.65 | 0.95 | +0.02 | +1.69% | 2 | 26 | 20.80% |
| MAR240531C00255000 | 2024-05-03 12:40PM EDT | 255.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 9 | 9 | 21.17% |
| MAR240531C00260000 | 2024-05-03 12:40PM EDT | 260.00 | 0.29 | 0.10 | 0.30 | -0.06 | -17.14% | 2 | 45 | 22.24% |
| MAR240531C00265000 | 2024-05-01 9:56AM EDT | 265.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 36.52% |
| MAR240531C00270000 | 2024-05-03 12:40PM EDT | 270.00 | 0.07 | 0.00 | 1.40 | -1.00 | -93.46% | 1 | 17 | 40.36% |
| MAR240531C00275000 | 2024-04-30 3:36PM EDT | 275.00 | 0.25 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 47.56% |
| MAR240531C00280000 | 2024-04-15 1:58PM EDT | 280.00 | 1.25 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 52.76% |
| MAR240531C00285000 | 2024-04-12 12:54PM EDT | 285.00 | 1.07 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 55.97% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531P00200000 | 2024-05-02 1:04PM EDT | 200.00 | 0.43 | 0.00 | 1.45 | 0.00 | - | 20 | 22 | 46.56% |
| MAR240531P00205000 | 2024-04-29 1:42PM EDT | 205.00 | 0.40 | 0.05 | 1.55 | 0.00 | - | 4 | 6 | 41.97% |
| MAR240531P00210000 | 2024-05-03 1:24PM EDT | 210.00 | 0.40 | 0.30 | 0.50 | -0.60 | -60.00% | 1 | 1 | 26.91% |
| MAR240531P00215000 | 2024-05-01 9:39AM EDT | 215.00 | 1.00 | 0.55 | 0.75 | 0.00 | - | 1 | 11 | 24.81% |
| MAR240531P00220000 | 2024-05-03 2:31PM EDT | 220.00 | 1.00 | 0.95 | 1.15 | -0.47 | -31.97% | 20 | 37 | 22.75% |
| MAR240531P00225000 | 2024-05-01 10:38AM EDT | 225.00 | 2.95 | 1.80 | 2.05 | 0.00 | - | 12 | 13 | 22.00% |
| MAR240531P00230000 | 2024-05-02 9:30AM EDT | 230.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 1 | 10 | 21.00% |
| MAR240531P00235000 | 2024-05-03 3:38PM EDT | 235.00 | 5.18 | 5.10 | 5.60 | -1.26 | -19.57% | 1 | 8 | 20.79% |
| MAR240531P00240000 | 2024-05-03 3:56PM EDT | 240.00 | 8.20 | 7.90 | 8.40 | +0.10 | +1.23% | 7 | 9 | 20.06% |
| MAR240531P00245000 | 2024-04-23 11:40AM EDT | 245.00 | 10.71 | 9.90 | 12.40 | 0.00 | - | 10 | 19 | 21.75% |
© 2024 Yahoo. All rights reserved.