Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240705C00190000 | 2024-06-12 11:59AM EDT | 190.00 | 47.43 | 50.50 | 53.60 | 0.00 | - | - | 2 | 99.56% |
| MAR240705C00230000 | 2024-06-10 9:59AM EDT | 230.00 | 5.70 | 11.90 | 13.90 | 0.00 | - | 1 | 5 | 35.43% |
| MAR240705C00235000 | 2024-06-26 10:31AM EDT | 235.00 | 6.80 | 8.10 | 8.50 | -4.05 | -37.33% | 3 | 21 | 22.45% |
| MAR240705C00240000 | 2024-06-25 10:50AM EDT | 240.00 | 7.30 | 4.30 | 4.70 | 0.00 | - | 6 | 22 | 20.63% |
| MAR240705C00242500 | 2024-06-26 11:33AM EDT | 242.50 | 2.85 | 2.90 | 3.10 | -1.95 | -40.63% | 2 | 12 | 19.30% |
| MAR240705C00245000 | 2024-06-26 1:35PM EDT | 245.00 | 1.55 | 1.75 | 1.90 | -1.28 | -45.23% | 5 | 73 | 18.49% |
| MAR240705C00247500 | 2024-06-26 12:00PM EDT | 247.50 | 1.15 | 1.00 | 1.15 | -0.60 | -34.29% | 17 | 27 | 18.58% |
| MAR240705C00250000 | 2024-06-26 2:02PM EDT | 250.00 | 0.59 | 0.50 | 0.65 | -0.65 | -61.90% | 4 | 176 | 18.63% |
| MAR240705C00252500 | 2024-06-25 3:51PM EDT | 252.50 | 0.85 | 0.25 | 0.40 | 0.00 | - | 5 | 11 | 19.43% |
| MAR240705C00255000 | 2024-06-25 2:40PM EDT | 255.00 | 0.42 | 0.15 | 0.25 | 0.00 | - | 20 | 24 | 20.31% |
| MAR240705C00265000 | 2024-06-17 3:37PM EDT | 265.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 4 | 2 | 37.65% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240705P00185000 | 2024-06-17 2:07PM EDT | 185.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 4 | 61.33% |
| MAR240705P00205000 | 2024-06-03 10:55AM EDT | 205.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 55.66% |
| MAR240705P00215000 | 2024-06-13 3:43PM EDT | 215.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| MAR240705P00217500 | 2024-06-17 12:17PM EDT | 217.50 | 0.25 | 0.05 | 0.50 | 0.00 | - | - | 45 | 44.09% |
| MAR240705P00220000 | 2024-06-13 3:43PM EDT | 220.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 5 | 6 | 40.43% |
| MAR240705P00225000 | 2024-06-25 9:35AM EDT | 225.00 | 0.17 | 0.10 | 0.40 | 0.00 | - | 1 | 11 | 31.30% |
| MAR240705P00230000 | 2024-06-24 2:09PM EDT | 230.00 | 0.23 | 0.25 | 0.35 | 0.00 | - | 3 | 10 | 23.24% |
| MAR240705P00232500 | 2024-06-26 10:15AM EDT | 232.50 | 0.47 | 0.35 | 0.50 | +0.15 | +46.88% | 6 | 10 | 21.66% |
| MAR240705P00235000 | 2024-06-26 1:10PM EDT | 235.00 | 0.80 | 0.55 | 0.80 | +0.35 | +77.78% | 35 | 72 | 20.78% |
| MAR240705P00237500 | 2024-06-26 1:42PM EDT | 237.50 | 1.25 | 1.05 | 1.20 | +0.46 | +58.23% | 14 | 28 | 19.45% |
| MAR240705P00240000 | 2024-06-26 12:23PM EDT | 240.00 | 2.12 | 1.65 | 1.90 | +0.89 | +72.36% | 17 | 17 | 18.79% |
| MAR240705P00242500 | 2024-06-25 11:40AM EDT | 242.50 | 2.10 | 2.75 | 2.95 | 0.00 | - | 12 | 33 | 18.48% |
| MAR240705P00245000 | 2024-06-25 11:31AM EDT | 245.00 | 2.95 | 4.00 | 4.30 | 0.00 | - | 14 | 50 | 17.97% |
© 2024 Yahoo. All rights reserved.