Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018C00160000 | 2024-04-18 10:03AM EDT | 160.00 | 82.80 | 79.40 | 82.40 | 0.00 | - | - | 1 | 50.63% |
| MAR241018C00195000 | 2024-04-11 3:15PM EDT | 195.00 | 72.00 | 49.00 | 49.70 | 0.00 | - | 1 | 1 | 39.64% |
| MAR241018C00200000 | 2024-03-06 3:56PM EDT | 200.00 | 56.80 | 59.20 | 61.60 | 0.00 | - | 1 | 1 | 66.78% |
| MAR241018C00220000 | 2024-04-22 2:49PM EDT | 220.00 | 31.60 | 29.50 | 30.60 | 0.00 | - | 1 | 19 | 34.20% |
| MAR241018C00230000 | 2024-04-22 3:52PM EDT | 230.00 | 24.78 | 23.00 | 23.50 | 0.00 | - | 2 | 6 | 31.48% |
| MAR241018C00240000 | 2024-04-22 3:52PM EDT | 240.00 | 18.24 | 17.40 | 17.80 | 0.00 | - | 2 | 7 | 29.92% |
| MAR241018C00250000 | 2024-04-29 12:30PM EDT | 250.00 | 14.70 | 12.50 | 13.10 | 0.00 | - | 3 | 124 | 28.70% |
| MAR241018C00260000 | 2024-04-30 11:28AM EDT | 260.00 | 9.10 | 9.10 | 9.40 | -1.50 | -14.15% | 3 | 212 | 27.80% |
| MAR241018C00270000 | 2024-04-29 12:49PM EDT | 270.00 | 6.90 | 6.30 | 6.50 | -0.60 | -8.00% | 1 | 19 | 26.97% |
| MAR241018C00280000 | 2024-04-30 11:14AM EDT | 280.00 | 4.40 | 4.20 | 4.40 | -1.10 | -20.00% | 6 | 160 | 26.37% |
| MAR241018C00290000 | 2024-04-17 10:00AM EDT | 290.00 | 4.30 | 2.75 | 2.95 | 0.00 | - | 5 | 29 | 26.02% |
| MAR241018C00300000 | 2024-04-17 3:37PM EDT | 300.00 | 2.75 | 1.75 | 1.95 | 0.00 | - | 10 | 32 | 25.78% |
| MAR241018C00310000 | 2024-04-12 12:37PM EDT | 310.00 | 1.25 | 1.10 | 1.25 | -1.95 | -60.94% | 1 | 274 | 25.51% |
| MAR241018C00320000 | 2024-04-02 10:37AM EDT | 320.00 | 1.57 | 0.70 | 0.85 | 0.00 | - | - | 2 | 25.66% |
| MAR241018C00340000 | 2024-04-16 1:45PM EDT | 340.00 | 0.82 | 0.20 | 1.30 | 0.00 | - | 1 | 2 | 32.13% |
| MAR241018C00350000 | 2024-04-03 3:13PM EDT | 350.00 | 0.34 | 0.10 | 1.60 | 0.00 | - | 1 | 5 | 35.55% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018P00155000 | 2024-02-21 12:00PM EDT | 155.00 | 0.97 | 0.00 | 2.30 | 0.00 | - | - | 20 | 44.97% |
| MAR241018P00165000 | 2024-04-22 2:41PM EDT | 165.00 | 1.02 | 0.20 | 1.20 | 0.00 | - | 1 | 2 | 33.89% |
| MAR241018P00170000 | 2024-02-20 10:33AM EDT | 170.00 | 1.74 | 0.00 | 2.85 | 0.00 | - | - | 1 | 39.22% |
| MAR241018P00175000 | 2024-03-04 11:24AM EDT | 175.00 | 1.52 | 0.95 | 1.45 | 0.00 | - | 1 | 1 | 30.62% |
| MAR241018P00180000 | 2024-04-24 12:16PM EDT | 180.00 | 1.50 | 1.65 | 1.85 | 0.00 | - | 2 | 9 | 30.12% |
| MAR241018P00185000 | 2024-04-24 2:18PM EDT | 185.00 | 1.86 | 2.05 | 2.25 | 0.00 | - | - | 1 | 29.30% |
| MAR241018P00190000 | 2024-04-23 2:10PM EDT | 190.00 | 2.70 | 2.55 | 2.75 | 0.00 | - | 283 | 284 | 28.57% |
| MAR241018P00195000 | 2024-04-22 12:18PM EDT | 195.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 278 | 288 | 28.00% |
| MAR241018P00200000 | 2024-04-23 1:19PM EDT | 200.00 | 4.10 | 3.70 | 4.10 | 0.00 | - | 3 | 32 | 27.25% |
| MAR241018P00210000 | 2024-04-30 11:58AM EDT | 210.00 | 5.75 | 5.50 | 7.00 | +1.25 | +27.78% | 1 | 117 | 28.03% |
| MAR241018P00220000 | 2024-04-30 11:58AM EDT | 220.00 | 8.20 | 8.10 | 8.30 | +1.00 | +13.89% | 1 | 22 | 24.28% |
| MAR241018P00230000 | 2024-04-23 1:20PM EDT | 230.00 | 11.50 | 11.30 | 11.70 | 0.00 | - | 1 | 160 | 23.09% |
| MAR241018P00240000 | 2024-04-29 3:02PM EDT | 240.00 | 14.60 | 15.60 | 16.00 | 0.00 | - | 1 | 174 | 21.78% |
| MAR241018P00250000 | 2024-04-26 12:16PM EDT | 250.00 | 18.50 | 21.00 | 21.50 | 0.00 | - | 2 | 56 | 20.63% |
| MAR241018P00260000 | 2024-04-03 11:48AM EDT | 260.00 | 19.70 | 27.50 | 28.00 | 0.00 | - | 3 | 114 | 19.21% |
| MAR241018P00290000 | 2024-03-15 1:03PM EDT | 290.00 | 46.36 | 40.80 | 41.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.