Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240614C00210000 | 2024-06-13 10:07AM EDT | 210.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR240614C00215000 | 2024-06-03 1:40PM EDT | 215.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240614C00217500 | 2024-06-03 1:40PM EDT | 217.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240614C00220000 | 2024-06-12 3:44PM EDT | 220.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR240614C00222500 | 2024-06-13 3:38PM EDT | 222.50 | 17.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MAR240614C00225000 | 2024-06-13 3:58PM EDT | 225.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MAR240614C00227500 | 2024-06-12 9:30AM EDT | 227.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240614C00230000 | 2024-06-13 3:57PM EDT | 230.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR240614C00232500 | 2024-06-13 2:44PM EDT | 232.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MAR240614C00235000 | 2024-06-13 3:40PM EDT | 235.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MAR240614C00237500 | 2024-06-13 3:41PM EDT | 237.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MAR240614C00240000 | 2024-06-13 3:58PM EDT | 240.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MAR240614C00242500 | 2024-06-13 3:57PM EDT | 242.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MAR240614C00245000 | 2024-06-11 3:29PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MAR240614C00247500 | 2024-06-12 11:55AM EDT | 247.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MAR240614C00250000 | 2024-06-10 1:37PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR240614C00255000 | 2024-06-13 3:05PM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAR240614C00257500 | 2024-06-13 3:10PM EDT | 257.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MAR240614C00260000 | 2024-06-13 3:30PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| MAR240614C00265000 | 2024-06-10 2:49PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| MAR240614C00270000 | 2024-06-10 10:34AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAR240614C00275000 | 2024-06-10 9:34AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 50.00% |
| MAR240614C00280000 | 2024-06-03 10:04AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR240614C00285000 | 2024-06-03 10:04AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR240614C00290000 | 2024-05-28 11:45AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAR240614C00295000 | 2024-05-28 11:47AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240614P00170000 | 2024-06-04 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MAR240614P00185000 | 2024-06-05 2:32PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR240614P00190000 | 2024-06-07 3:46PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR240614P00195000 | 2024-06-10 10:58AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| MAR240614P00200000 | 2024-06-10 9:36AM EDT | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR240614P00205000 | 2024-06-12 9:35AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR240614P00207500 | 2024-06-12 9:34AM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MAR240614P00210000 | 2024-06-12 9:59AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MAR240614P00212500 | 2024-06-13 9:31AM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MAR240614P00215000 | 2024-06-13 12:17PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR240614P00217500 | 2024-06-13 12:17PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MAR240614P00220000 | 2024-06-12 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR240614P00222500 | 2024-06-13 3:06PM EDT | 222.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MAR240614P00225000 | 2024-06-13 3:00PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MAR240614P00227500 | 2024-06-13 3:57PM EDT | 227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MAR240614P00230000 | 2024-06-13 3:57PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MAR240614P00232500 | 2024-06-13 3:05PM EDT | 232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MAR240614P00235000 | 2024-06-13 3:05PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MAR240614P00237500 | 2024-06-13 3:07PM EDT | 237.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MAR240614P00240000 | 2024-06-11 11:29AM EDT | 240.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MAR240614P00245000 | 2024-05-10 2:19PM EDT | 245.00 | 8.28 | 13.50 | 15.40 | 0.00 | - | - | 0 | 237.89% |
© 2024 Yahoo. All rights reserved.