Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240920C00145000 | 2024-01-18 11:51AM EDT | 145.00 | 90.77 | 98.00 | 102.50 | 0.00 | - | 5 | 0 | 84.08% |
| MAR240920C00155000 | 2024-04-17 11:41AM EDT | 155.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR240920C00170000 | 2024-01-03 11:37AM EDT | 170.00 | 57.40 | 79.60 | 83.10 | 0.00 | - | - | 1 | 80.13% |
| MAR240920C00175000 | 2024-01-05 4:28PM EDT | 175.00 | 56.20 | 75.80 | 78.20 | 0.00 | - | 8 | 11 | 77.40% |
| MAR240920C00180000 | 2024-01-03 3:14PM EDT | 180.00 | 49.60 | 71.20 | 74.00 | 0.00 | - | - | 2 | 74.53% |
| MAR240920C00185000 | 2024-01-18 12:20PM EDT | 185.00 | 54.82 | 61.60 | 65.10 | 0.00 | - | 3 | 22 | 60.32% |
| MAR240920C00190000 | 2024-04-05 3:32PM EDT | 190.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240920C00195000 | 2024-01-04 1:33PM EDT | 195.00 | 39.40 | 58.10 | 60.00 | 0.00 | - | - | 17 | 65.05% |
| MAR240920C00200000 | 2024-04-10 3:06PM EDT | 200.00 | 58.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240920C00210000 | 2024-04-09 9:34AM EDT | 210.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240920C00220000 | 2024-04-29 1:10PM EDT | 220.00 | 30.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240920C00230000 | 2024-04-30 3:58PM EDT | 230.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR240920C00240000 | 2024-04-30 3:58PM EDT | 240.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| MAR240920C00250000 | 2024-04-30 2:25PM EDT | 250.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MAR240920C00260000 | 2024-04-30 11:17AM EDT | 260.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MAR240920C00270000 | 2024-04-30 11:14AM EDT | 270.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MAR240920C00280000 | 2024-04-29 3:19PM EDT | 280.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MAR240920C00290000 | 2024-04-30 10:26AM EDT | 290.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR240920C00300000 | 2024-04-29 3:30PM EDT | 300.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR240920C00310000 | 2024-04-05 11:59AM EDT | 310.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MAR240920C00320000 | 2024-04-11 3:03PM EDT | 320.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAR240920C00330000 | 2024-02-28 4:48PM EDT | 330.00 | 0.90 | 0.15 | 1.00 | 0.00 | - | 1 | 3 | 31.45% |
| MAR240920C00340000 | 2024-03-21 1:43PM EDT | 340.00 | 0.80 | 0.30 | 0.80 | 0.00 | - | 2 | 3 | 32.24% |
| MAR240920C00360000 | 2024-02-12 10:30AM EDT | 360.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 5 | 35.77% |
| MAR240920C00370000 | 2024-03-07 10:30AM EDT | 370.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | - | 4 | 45.02% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240920P00115000 | 2024-02-02 10:30AM EDT | 115.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 66.21% |
| MAR240920P00125000 | 2024-02-08 2:15PM EDT | 125.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 5 | 6 | 51.90% |
| MAR240920P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MAR240920P00150000 | 2024-04-25 10:42AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MAR240920P00155000 | 2024-01-19 4:13PM EDT | 155.00 | 1.49 | 0.15 | 2.10 | 0.00 | - | 1 | 1 | 48.08% |
| MAR240920P00160000 | 2024-02-08 2:24PM EDT | 160.00 | 0.86 | 0.00 | 1.55 | 0.00 | - | - | 8 | 41.97% |
| MAR240920P00170000 | 2024-04-12 9:30AM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MAR240920P00175000 | 2024-03-08 1:39PM EDT | 175.00 | 1.17 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 32.00% |
| MAR240920P00180000 | 2024-04-25 9:35AM EDT | 180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR240920P00185000 | 2024-04-05 3:56PM EDT | 185.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR240920P00190000 | 2024-04-22 3:55PM EDT | 190.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MAR240920P00195000 | 2024-04-23 11:41AM EDT | 195.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MAR240920P00200000 | 2024-04-25 11:44AM EDT | 200.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MAR240920P00210000 | 2024-04-18 1:11PM EDT | 210.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MAR240920P00220000 | 2024-04-24 10:18AM EDT | 220.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MAR240920P00230000 | 2024-04-30 11:24AM EDT | 230.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| MAR240920P00240000 | 2024-04-30 12:28PM EDT | 240.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR240920P00250000 | 2024-04-29 12:33PM EDT | 250.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAR240920P00260000 | 2024-04-24 10:26AM EDT | 260.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MAR240920P00270000 | 2024-04-15 10:04AM EDT | 270.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.