Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250117C00070000 | 2024-01-12 12:55PM EDT | 70.00 | 156.90 | 176.00 | 180.70 | 0.00 | - | - | 1 | 126.31% |
| MAR250117C00080000 | 2024-04-16 12:12PM EDT | 80.00 | 169.05 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| MAR250117C00085000 | 2024-01-08 1:39PM EDT | 85.00 | 141.85 | 163.00 | 166.30 | 0.00 | - | 1 | 0 | 113.53% |
| MAR250117C00095000 | 2023-09-27 9:30AM EDT | 95.00 | 103.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR250117C00100000 | 2024-04-08 2:59PM EDT | 100.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MAR250117C00105000 | 2022-09-27 2:34PM EDT | 105.00 | 54.30 | 67.80 | 69.80 | 0.00 | - | - | 7 | 0.00% |
| MAR250117C00110000 | 2023-05-17 10:14AM EDT | 110.00 | 75.64 | 75.90 | 77.70 | 0.00 | - | 1 | 1 | 0.00% |
| MAR250117C00115000 | 2023-01-17 11:04AM EDT | 115.00 | 62.70 | 75.70 | 77.10 | 0.00 | - | 1 | 2 | 0.00% |
| MAR250117C00120000 | 2024-01-25 2:59PM EDT | 120.00 | 126.73 | 134.00 | 138.50 | 0.00 | - | 2 | 6 | 99.58% |
| MAR250117C00125000 | 2024-04-03 9:33AM EDT | 125.00 | 126.30 | 0.00 | 0.00 | 0.00 | - | 170 | 401 | 0.00% |
| MAR250117C00130000 | 2023-06-30 12:30PM EDT | 130.00 | 67.12 | 80.60 | 82.00 | 0.00 | - | 5 | 10 | 0.00% |
| MAR250117C00135000 | 2023-08-11 10:40AM EDT | 135.00 | 85.80 | 81.20 | 83.60 | 0.00 | - | 10 | 17 | 0.00% |
| MAR250117C00140000 | 2023-10-12 11:14AM EDT | 140.00 | 70.66 | 67.80 | 69.60 | 0.00 | - | 20 | 25 | 0.00% |
| MAR250117C00145000 | 2023-12-27 2:26PM EDT | 145.00 | 86.70 | 101.00 | 105.50 | 0.00 | - | 20 | 13 | 59.66% |
| MAR250117C00150000 | 2024-03-21 10:03AM EDT | 150.00 | 111.17 | 90.00 | 94.50 | 0.00 | - | 5 | 34 | 45.83% |
| MAR250117C00155000 | 2023-11-28 11:08AM EDT | 155.00 | 63.85 | 77.00 | 80.00 | 0.00 | - | 1 | 42 | 0.00% |
| MAR250117C00160000 | 2024-04-24 2:46PM EDT | 160.00 | 90.21 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| MAR250117C00165000 | 2023-12-14 3:51PM EDT | 165.00 | 67.28 | 68.90 | 71.80 | 0.00 | - | 10 | 133 | 0.00% |
| MAR250117C00170000 | 2024-03-08 3:21PM EDT | 170.00 | 88.33 | 90.10 | 92.10 | 0.00 | - | 20 | 66 | 70.48% |
| MAR250117C00175000 | 2024-03-08 12:04PM EDT | 175.00 | 84.94 | 85.50 | 88.40 | 0.00 | - | 1 | 59 | 68.49% |
| MAR250117C00180000 | 2024-04-11 11:59AM EDT | 180.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| MAR250117C00185000 | 2024-04-26 10:20AM EDT | 185.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 10 | 185 | 0.00% |
| MAR250117C00190000 | 2024-04-12 2:05PM EDT | 190.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| MAR250117C00195000 | 2024-04-16 11:20AM EDT | 195.00 | 62.95 | 0.00 | 0.00 | 0.00 | - | 9 | 234 | 0.00% |
| MAR250117C00200000 | 2024-04-24 1:54PM EDT | 200.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 473 | 0.00% |
| MAR250117C00210000 | 2024-04-25 11:53AM EDT | 210.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 4 | 326 | 0.00% |
| MAR250117C00220000 | 2024-04-16 9:30AM EDT | 220.00 | 45.51 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 0.00% |
| MAR250117C00230000 | 2024-04-18 12:48PM EDT | 230.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 14 | 507 | 0.00% |
| MAR250117C00240000 | 2024-04-29 12:16PM EDT | 240.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 8 | 212 | 0.00% |
| MAR250117C00250000 | 2024-04-23 11:52AM EDT | 250.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 0.78% |
| MAR250117C00260000 | 2024-04-29 10:18AM EDT | 260.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 1.56% |
| MAR250117C00270000 | 2024-04-18 10:51AM EDT | 270.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 3.13% |
| MAR250117C00280000 | 2024-04-24 2:49PM EDT | 280.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 3.13% |
| MAR250117C00290000 | 2024-04-26 1:22PM EDT | 290.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| MAR250117C00300000 | 2024-04-19 2:33PM EDT | 300.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 6.25% |
| MAR250117C00310000 | 2024-04-17 1:48PM EDT | 310.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 6.25% |
| MAR250117C00320000 | 2024-04-16 3:57PM EDT | 320.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| MAR250117C00330000 | 2024-04-24 1:27PM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| MAR250117C00340000 | 2024-04-16 1:45PM EDT | 340.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MAR250117C00350000 | 2024-04-17 10:25AM EDT | 350.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MAR250117C00360000 | 2024-03-25 1:39PM EDT | 360.00 | 1.35 | 0.70 | 1.05 | 0.00 | - | 1 | 11 | 26.95% |
| MAR250117C00370000 | 2024-03-07 3:10PM EDT | 370.00 | 0.90 | 0.85 | 1.25 | 0.00 | - | 3 | 7 | 29.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250117P00070000 | 2024-04-17 2:06PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| MAR250117P00075000 | 2024-03-05 1:00PM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 69.19% |
| MAR250117P00080000 | 2024-03-05 12:59PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 211 | 52.15% |
| MAR250117P00085000 | 2023-09-22 2:41PM EDT | 85.00 | 1.00 | 0.80 | 1.55 | 0.00 | - | 1 | 14 | 68.43% |
| MAR250117P00090000 | 2024-02-22 1:26PM EDT | 90.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 2 | 12 | 59.38% |
| MAR250117P00095000 | 2023-12-27 3:42PM EDT | 95.00 | 0.65 | 0.05 | 0.60 | 0.00 | - | 15 | 19 | 50.15% |
| MAR250117P00100000 | 2023-12-04 1:15PM EDT | 100.00 | 0.80 | 0.20 | 1.10 | 0.00 | - | 61 | 0 | 52.83% |
| MAR250117P00105000 | 2024-04-11 1:01PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 25.00% |
| MAR250117P00110000 | 2024-03-11 2:05PM EDT | 110.00 | 0.40 | 0.15 | 1.60 | 0.00 | - | 7 | 25 | 50.07% |
| MAR250117P00115000 | 2024-04-11 10:32AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| MAR250117P00120000 | 2024-04-11 10:28AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 34 | 169 | 12.50% |
| MAR250117P00125000 | 2024-03-20 9:30AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 12.50% |
| MAR250117P00130000 | 2024-02-28 2:48PM EDT | 130.00 | 0.69 | 0.20 | 1.30 | 0.00 | - | 2 | 112 | 43.64% |
| MAR250117P00135000 | 2024-04-04 2:55PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| MAR250117P00140000 | 2024-02-02 2:56PM EDT | 140.00 | 1.39 | 0.45 | 1.60 | 0.00 | - | 2 | 145 | 40.83% |
| MAR250117P00145000 | 2024-02-14 11:17AM EDT | 145.00 | 1.65 | 0.75 | 2.00 | 0.00 | - | 2 | 735 | 40.58% |
| MAR250117P00150000 | 2024-04-25 2:19PM EDT | 150.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 12.50% |
| MAR250117P00155000 | 2024-01-22 12:51PM EDT | 155.00 | 2.68 | 1.90 | 2.10 | 0.00 | - | 1 | 172 | 36.55% |
| MAR250117P00160000 | 2024-02-29 1:07PM EDT | 160.00 | 1.85 | 0.65 | 2.10 | 0.00 | - | 3 | 465 | 34.39% |
| MAR250117P00165000 | 2024-04-25 11:19AM EDT | 165.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 25 | 606 | 6.25% |
| MAR250117P00170000 | 2024-04-04 3:10PM EDT | 170.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 6.25% |
| MAR250117P00175000 | 2024-02-13 10:44AM EDT | 175.00 | 4.50 | 2.75 | 3.00 | 0.00 | - | 1 | 168 | 31.13% |
| MAR250117P00180000 | 2024-04-18 3:01PM EDT | 180.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 6.25% |
| MAR250117P00185000 | 2024-02-23 3:06PM EDT | 185.00 | 3.73 | 2.90 | 3.10 | 0.00 | - | 2 | 128 | 27.22% |
| MAR250117P00190000 | 2024-04-12 12:47PM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 6.25% |
| MAR250117P00195000 | 2024-04-23 2:44PM EDT | 195.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 18 | 702 | 6.25% |
| MAR250117P00200000 | 2024-04-29 1:52PM EDT | 200.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 6.25% |
| MAR250117P00210000 | 2024-04-25 10:21AM EDT | 210.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 3.13% |
| MAR250117P00220000 | 2024-04-29 2:42PM EDT | 220.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 3.13% |
| MAR250117P00230000 | 2024-04-29 2:42PM EDT | 230.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 1.56% |
| MAR250117P00240000 | 2024-04-24 10:18AM EDT | 240.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 276 | 0.10% |
| MAR250117P00250000 | 2024-04-29 11:37AM EDT | 250.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 7 | 469 | 0.00% |
| MAR250117P00260000 | 2024-04-12 2:11PM EDT | 260.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| MAR250117P00270000 | 2024-04-24 9:46AM EDT | 270.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MAR250117P00280000 | 2024-02-13 11:39AM EDT | 280.00 | 46.70 | 35.00 | 38.60 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117P00300000 | 2024-04-01 2:56PM EDT | 300.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
© 2024 Yahoo. All rights reserved.