Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621C00080000 | 2024-04-16 12:12PM EDT | 80.00 | 167.30 | 156.00 | 158.20 | 0.00 | - | 20 | 20 | 128.61% |
| MAR240621C00085000 | 2023-03-15 3:00PM EDT | 85.00 | 78.80 | 87.10 | 89.20 | 0.00 | - | - | 3 | 0.00% |
| MAR240621C00090000 | 2023-03-15 3:11PM EDT | 90.00 | 74.10 | 82.60 | 84.50 | 0.00 | - | - | 66 | 0.00% |
| MAR240621C00095000 | 2023-10-31 3:36PM EDT | 95.00 | 96.70 | 108.60 | 110.60 | 0.00 | - | 1 | 500 | 0.00% |
| MAR240621C00100000 | 2023-10-31 1:48PM EDT | 100.00 | 92.10 | 104.00 | 106.10 | 0.00 | - | 1 | 7 | 0.00% |
| MAR240621C00105000 | 2023-10-27 2:17PM EDT | 105.00 | 84.30 | 105.80 | 108.60 | 0.00 | - | 3 | 25 | 0.00% |
| MAR240621C00110000 | 2023-10-31 3:36PM EDT | 110.00 | 82.80 | 95.00 | 97.20 | 0.00 | - | 1 | 5 | 0.00% |
| MAR240621C00115000 | 2023-11-01 2:50PM EDT | 115.00 | 76.50 | 96.40 | 97.90 | 0.00 | - | 5 | 54 | 0.00% |
| MAR240621C00120000 | 2023-11-01 2:50PM EDT | 120.00 | 71.90 | 91.90 | 93.30 | 0.00 | - | 2 | 3 | 0.00% |
| MAR240621C00125000 | 2023-11-09 2:14PM EDT | 125.00 | 74.50 | 86.30 | 89.20 | 0.00 | - | - | 2 | 0.00% |
| MAR240621C00130000 | 2023-08-17 3:25PM EDT | 130.00 | 80.20 | 78.50 | 79.80 | 0.00 | - | 1 | 10 | 0.00% |
| MAR240621C00135000 | 2023-10-26 2:13PM EDT | 135.00 | 60.40 | 77.40 | 79.10 | 0.00 | - | 4 | 0 | 0.00% |
| MAR240621C00140000 | 2023-12-29 10:52AM EDT | 140.00 | 88.10 | 102.00 | 106.10 | 0.00 | - | 7 | 25 | 134.53% |
| MAR240621C00145000 | 2023-11-14 3:46PM EDT | 145.00 | 63.88 | 77.10 | 81.00 | 0.00 | - | 2 | 33 | 0.00% |
| MAR240621C00150000 | 2023-11-14 3:46PM EDT | 150.00 | 59.33 | 73.50 | 76.50 | 0.00 | - | 2 | 38 | 0.00% |
| MAR240621C00155000 | 2024-01-03 11:02AM EDT | 155.00 | 69.90 | 91.10 | 94.80 | 0.00 | - | 7 | 62 | 135.10% |
| MAR240621C00160000 | 2023-11-16 10:34AM EDT | 160.00 | 49.60 | 65.70 | 66.90 | 0.00 | - | 19 | 32 | 0.00% |
| MAR240621C00165000 | 2023-10-17 9:59AM EDT | 165.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| MAR240621C00170000 | 2024-02-22 11:04AM EDT | 170.00 | 81.12 | 85.30 | 89.10 | 0.00 | - | 1 | 128 | 153.42% |
| MAR240621C00175000 | 2023-12-06 10:30AM EDT | 175.00 | 38.89 | 52.90 | 53.70 | 0.00 | - | 1 | 59 | 0.00% |
| MAR240621C00180000 | 2024-04-17 1:46PM EDT | 180.00 | 60.03 | 57.10 | 60.30 | 0.00 | - | 1 | 67 | 54.85% |
| MAR240621C00185000 | 2024-02-13 11:49AM EDT | 185.00 | 54.00 | 63.80 | 67.60 | 0.00 | - | 1 | 91 | 106.22% |
| MAR240621C00190000 | 2024-01-25 12:51PM EDT | 190.00 | 57.13 | 63.20 | 66.90 | 0.00 | - | 1 | 85 | 115.59% |
| MAR240621C00195000 | 2024-03-08 4:42PM EDT | 195.00 | 58.06 | 59.80 | 62.80 | 0.00 | - | 3 | 265 | 112.97% |
| MAR240621C00200000 | 2024-04-26 12:02PM EDT | 200.00 | 44.37 | 38.30 | 39.70 | 0.00 | - | 20 | 217 | 43.57% |
| MAR240621C00210000 | 2024-04-26 12:03PM EDT | 210.00 | 34.84 | 28.60 | 30.10 | 0.00 | - | 20 | 403 | 36.43% |
| MAR240621C00220000 | 2024-04-30 9:33AM EDT | 220.00 | 23.50 | 21.30 | 21.90 | -2.57 | -9.86% | 1 | 461 | 33.52% |
| MAR240621C00230000 | 2024-04-30 10:36AM EDT | 230.00 | 14.10 | 14.00 | 14.30 | -3.11 | -18.07% | 4 | 12,165 | 29.77% |
| MAR240621C00240000 | 2024-04-30 1:06PM EDT | 240.00 | 8.50 | 8.40 | 8.80 | -1.75 | -17.07% | 43 | 977 | 28.50% |
| MAR240621C00250000 | 2024-04-30 11:44AM EDT | 250.00 | 4.50 | 4.60 | 4.80 | -0.86 | -16.04% | 12 | 1,503 | 27.19% |
| MAR240621C00260000 | 2024-04-30 12:58PM EDT | 260.00 | 2.23 | 2.20 | 2.35 | -0.42 | -15.85% | 3 | 1,343 | 26.31% |
| MAR240621C00270000 | 2024-04-30 10:37AM EDT | 270.00 | 1.05 | 0.95 | 1.10 | -0.58 | -35.58% | 22 | 372 | 26.11% |
| MAR240621C00280000 | 2024-04-29 3:25PM EDT | 280.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 4 | 729 | 26.26% |
| MAR240621C00290000 | 2024-04-29 11:19AM EDT | 290.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 96 | 27.86% |
| MAR240621C00300000 | 2024-04-26 9:40AM EDT | 300.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 97 | 35.69% |
| MAR240621C00310000 | 2024-04-19 1:21PM EDT | 310.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 1,296 | 42.26% |
| MAR240621C00320000 | 2024-02-12 2:01PM EDT | 320.00 | 0.70 | 0.30 | 0.70 | 0.00 | - | - | 3 | 44.43% |
| MAR240621C00330000 | 2024-04-05 1:26PM EDT | 330.00 | 0.23 | 0.00 | 1.60 | 0.00 | - | 1 | 15 | 56.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621P00080000 | 2023-07-24 9:47AM EDT | 80.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 4 | 129.49% |
| MAR240621P00085000 | 2023-07-26 1:00PM EDT | 85.00 | 0.65 | 0.25 | 0.80 | 0.00 | - | 2 | 47 | 131.64% |
| MAR240621P00090000 | 2023-11-09 2:06PM EDT | 90.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 139 | 112.21% |
| MAR240621P00095000 | 2023-12-14 12:11PM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 500 | 99.61% |
| MAR240621P00100000 | 2024-01-24 10:31AM EDT | 100.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 141 | 94.34% |
| MAR240621P00105000 | 2024-01-10 12:08PM EDT | 105.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 71 | 89.45% |
| MAR240621P00110000 | 2024-04-02 12:15PM EDT | 110.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 27 | 94.82% |
| MAR240621P00115000 | 2024-02-06 11:39AM EDT | 115.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 10 | 45 | 80.08% |
| MAR240621P00120000 | 2024-01-29 11:24AM EDT | 120.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 105 | 77.25% |
| MAR240621P00125000 | 2024-01-25 4:34PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 58 | 72.95% |
| MAR240621P00130000 | 2024-01-08 4:52PM EDT | 130.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 839 | 67.48% |
| MAR240621P00135000 | 2024-03-14 2:41PM EDT | 135.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 452 | 64.94% |
| MAR240621P00140000 | 2024-03-11 3:39PM EDT | 140.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 5 | 133 | 67.48% |
| MAR240621P00145000 | 2024-03-14 2:38PM EDT | 145.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 15 | 283 | 68.26% |
| MAR240621P00150000 | 2024-04-30 11:21AM EDT | 150.00 | 0.05 | 0.05 | 0.30 | -0.25 | -83.33% | 4 | 299 | 53.81% |
| MAR240621P00155000 | 2024-03-12 1:51PM EDT | 155.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 27 | 185 | 50.39% |
| MAR240621P00160000 | 2024-02-15 1:45PM EDT | 160.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 14 | 2,109 | 53.25% |
| MAR240621P00165000 | 2024-04-22 2:25PM EDT | 165.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 190 | 46.05% |
| MAR240621P00170000 | 2024-04-17 2:57PM EDT | 170.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 1 | 173 | 52.66% |
| MAR240621P00175000 | 2024-02-27 4:15PM EDT | 175.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | 5 | 192 | 52.16% |
| MAR240621P00180000 | 2024-04-16 10:14AM EDT | 180.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 5 | 120 | 48.91% |
| MAR240621P00185000 | 2024-03-07 2:32PM EDT | 185.00 | 0.60 | 0.20 | 1.85 | 0.00 | - | 1 | 321 | 50.17% |
| MAR240621P00190000 | 2024-03-28 11:53AM EDT | 190.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 5 | 305 | 36.90% |
| MAR240621P00195000 | 2024-04-22 2:11PM EDT | 195.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 2 | 585 | 32.86% |
| MAR240621P00200000 | 2024-04-30 10:43AM EDT | 200.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 1 | 806 | 31.15% |
| MAR240621P00210000 | 2024-04-29 11:25AM EDT | 210.00 | 1.20 | 1.50 | 1.65 | 0.00 | - | 157 | 614 | 28.54% |
| MAR240621P00220000 | 2024-04-30 11:47AM EDT | 220.00 | 3.10 | 3.00 | 3.20 | +0.75 | +31.91% | 11 | 475 | 26.75% |
| MAR240621P00230000 | 2024-04-30 1:07PM EDT | 230.00 | 5.82 | 5.70 | 6.00 | +0.92 | +18.78% | 29 | 1,035 | 25.35% |
| MAR240621P00240000 | 2024-04-30 12:43PM EDT | 240.00 | 10.50 | 10.00 | 10.40 | +1.75 | +20.00% | 23 | 804 | 24.02% |
| MAR240621P00250000 | 2024-04-30 9:49AM EDT | 250.00 | 15.39 | 16.10 | 16.50 | +1.30 | +9.23% | 8 | 778 | 22.38% |
| MAR240621P00260000 | 2024-04-16 2:14PM EDT | 260.00 | 17.40 | 23.80 | 24.70 | 0.00 | - | 3 | 146 | 22.53% |
| MAR240621P00270000 | 2024-04-18 3:50PM EDT | 270.00 | 33.10 | 32.50 | 35.10 | 0.00 | - | 1 | 13 | 30.47% |
© 2024 Yahoo. All rights reserved.