Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240719C00140000 | 2024-01-08 4:34PM EDT | 140.00 | 91.18 | 108.40 | 112.40 | 0.00 | - | 5 | 5 | 123.61% |
| MAR240719C00145000 | 2024-04-17 11:41AM EDT | 145.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MAR240719C00175000 | 2024-04-02 11:22AM EDT | 175.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR240719C00180000 | 2023-12-12 11:34AM EDT | 180.00 | 45.70 | 50.30 | 53.40 | 0.00 | - | 3 | 11 | 0.00% |
| MAR240719C00185000 | 2024-01-31 12:30PM EDT | 185.00 | 62.28 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MAR240719C00190000 | 2023-12-13 1:26PM EDT | 190.00 | 37.10 | 42.40 | 44.60 | 0.00 | - | 1 | 25 | 0.00% |
| MAR240719C00195000 | 2024-01-05 2:04PM EDT | 195.00 | 36.96 | 55.70 | 58.40 | 0.00 | - | 2 | 33 | 70.86% |
| MAR240719C00200000 | 2024-03-15 1:41PM EDT | 200.00 | 48.70 | 53.00 | 55.50 | 0.00 | - | 1 | 71 | 72.35% |
| MAR240719C00210000 | 2024-04-11 11:30AM EDT | 210.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240719C00220000 | 2024-04-18 2:17PM EDT | 220.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240719C00230000 | 2024-04-22 10:01AM EDT | 230.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR240719C00240000 | 2024-04-29 1:05PM EDT | 240.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MAR240719C00250000 | 2024-04-29 12:50PM EDT | 250.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MAR240719C00260000 | 2024-04-29 10:02AM EDT | 260.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MAR240719C00270000 | 2024-04-29 12:49PM EDT | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR240719C00280000 | 2024-04-25 3:54PM EDT | 280.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MAR240719C00290000 | 2024-04-19 10:14AM EDT | 290.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR240719C00300000 | 2024-04-11 3:48PM EDT | 300.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAR240719C00310000 | 2024-03-25 11:44AM EDT | 310.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 31.75% |
| MAR240719C00350000 | 2024-02-12 10:30AM EDT | 350.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 1 | 42.68% |
| MAR240719C00360000 | 2024-04-22 10:32AM EDT | 360.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240719P00110000 | 2024-02-01 10:30AM EDT | 110.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 11 | 92.41% |
| MAR240719P00115000 | 2024-04-01 9:34AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MAR240719P00125000 | 2024-02-28 1:34PM EDT | 125.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | - | 1 | 60.25% |
| MAR240719P00130000 | 2023-11-20 12:32PM EDT | 130.00 | 1.12 | 0.25 | 0.90 | 0.00 | - | - | 20 | 67.75% |
| MAR240719P00135000 | 2024-01-25 4:51PM EDT | 135.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 55.57% |
| MAR240719P00140000 | 2024-01-25 4:51PM EDT | 140.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | - | 10 | 54.59% |
| MAR240719P00145000 | 2024-03-01 10:30AM EDT | 145.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 52.64% |
| MAR240719P00150000 | 2024-01-22 10:30AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| MAR240719P00155000 | 2024-04-17 11:45AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MAR240719P00160000 | 2023-11-28 3:50PM EDT | 160.00 | 2.95 | 1.70 | 1.85 | 0.00 | - | - | 6 | 59.50% |
| MAR240719P00165000 | 2024-01-02 11:03AM EDT | 165.00 | 2.06 | 0.40 | 1.60 | 0.00 | - | 1 | 10 | 54.47% |
| MAR240719P00170000 | 2024-04-17 12:37PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR240719P00175000 | 2024-03-20 12:24PM EDT | 175.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 4 | 22 | 40.77% |
| MAR240719P00180000 | 2024-03-19 11:31AM EDT | 180.00 | 0.60 | 0.30 | 1.95 | 0.00 | - | 1 | 23 | 46.39% |
| MAR240719P00185000 | 2024-04-03 3:17PM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAR240719P00190000 | 2024-04-23 3:59PM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MAR240719P00195000 | 2024-04-23 1:57PM EDT | 195.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAR240719P00200000 | 2024-04-09 1:52PM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MAR240719P00210000 | 2024-04-23 1:49PM EDT | 210.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MAR240719P00220000 | 2024-04-25 9:30AM EDT | 220.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MAR240719P00230000 | 2024-04-29 12:00PM EDT | 230.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| MAR240719P00240000 | 2024-04-29 1:44PM EDT | 240.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| MAR240719P00250000 | 2024-04-29 12:41PM EDT | 250.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MAR240719P00260000 | 2024-04-15 3:49PM EDT | 260.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MAR240719P00270000 | 2024-03-27 2:37PM EDT | 270.00 | 20.50 | 30.00 | 31.90 | 0.00 | - | 5 | 6 | 24.37% |
© 2024 Yahoo. All rights reserved.