Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250620C00145000 | 2024-04-12 1:16PM EDT | 145.00 | 114.00 | 96.10 | 99.90 | 0.00 | - | 1 | 1 | 52.56% |
| MAR250620C00155000 | 2024-04-11 1:19PM EDT | 155.00 | 112.20 | 86.50 | 91.00 | 0.00 | - | 5 | 5 | 49.24% |
| MAR250620C00165000 | 2024-04-19 12:18PM EDT | 165.00 | 82.60 | 79.00 | 82.90 | 0.00 | - | 2 | 2 | 47.18% |
| MAR250620C00170000 | 2024-04-19 10:14AM EDT | 170.00 | 80.20 | 74.20 | 77.70 | 0.00 | - | 1 | 1 | 44.32% |
| MAR250620C00185000 | 2024-04-22 3:34PM EDT | 185.00 | 68.60 | 63.10 | 65.00 | 0.00 | - | 3 | 4 | 40.12% |
| MAR250620C00200000 | 2024-05-01 3:35PM EDT | 200.00 | 54.58 | 52.60 | 54.20 | -2.22 | -3.91% | 1 | 1 | 37.89% |
| MAR250620C00220000 | 2024-03-28 1:43PM EDT | 220.00 | 55.00 | 45.40 | 46.90 | 0.00 | - | 2 | 2 | 41.34% |
| MAR250620C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 46.51 | 33.60 | 34.90 | 0.00 | - | 1 | 2 | 33.55% |
| MAR250620C00240000 | 2024-05-01 3:11PM EDT | 240.00 | 31.20 | 28.40 | 29.40 | -2.70 | -7.96% | 2 | 17 | 32.27% |
| MAR250620C00250000 | 2024-04-30 2:19PM EDT | 250.00 | 26.00 | 23.70 | 24.60 | 0.00 | - | 1 | 40 | 31.26% |
| MAR250620C00260000 | 2024-04-24 12:46PM EDT | 260.00 | 26.38 | 19.50 | 20.30 | 0.00 | - | 6 | 57 | 30.30% |
| MAR250620C00270000 | 2024-04-11 10:00AM EDT | 270.00 | 27.90 | 15.90 | 16.80 | 0.00 | - | 1 | 18 | 29.69% |
| MAR250620C00280000 | 2024-04-25 1:54PM EDT | 280.00 | 17.80 | 12.80 | 13.70 | 0.00 | - | 13 | 315 | 29.05% |
| MAR250620C00290000 | 2024-04-05 2:38PM EDT | 290.00 | 19.40 | 10.20 | 11.10 | 0.00 | - | 19 | 19 | 28.51% |
| MAR250620C00300000 | 2024-04-22 2:10PM EDT | 300.00 | 10.80 | 8.20 | 8.80 | 0.00 | - | 1 | 57 | 27.88% |
| MAR250620C00310000 | 2024-04-22 2:10PM EDT | 310.00 | 8.90 | 6.30 | 6.90 | 0.00 | - | 1 | 19 | 27.31% |
| MAR250620C00320000 | 2024-04-04 11:50AM EDT | 320.00 | 10.20 | 4.90 | 5.60 | 0.00 | - | 4 | 5 | 27.18% |
| MAR250620C00380000 | 2024-04-17 9:31AM EDT | 380.00 | 2.05 | 0.00 | 3.80 | 0.00 | - | - | 1 | 32.62% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250620P00135000 | 2024-04-04 2:30PM EDT | 135.00 | 1.10 | 0.40 | 3.20 | 0.00 | - | 2 | 2 | 39.11% |
| MAR250620P00175000 | 2024-04-23 9:51AM EDT | 175.00 | 5.70 | 5.10 | 5.70 | 0.00 | - | - | 8 | 28.79% |
| MAR250620P00180000 | 2024-05-01 10:08AM EDT | 180.00 | 6.50 | 5.90 | 6.40 | +0.70 | +12.07% | 4 | 9 | 28.05% |
| MAR250620P00185000 | 2024-04-17 12:41PM EDT | 185.00 | 7.70 | 6.70 | 7.30 | 0.00 | - | 75 | 75 | 27.52% |
| MAR250620P00190000 | 2024-04-12 10:43AM EDT | 190.00 | 6.30 | 7.60 | 8.30 | 0.00 | - | 1 | 1 | 26.99% |
| MAR250620P00195000 | 2024-04-12 10:12AM EDT | 195.00 | 6.90 | 8.60 | 9.20 | 0.00 | - | 20 | 20 | 26.19% |
| MAR250620P00200000 | 2024-05-01 12:38PM EDT | 200.00 | 10.10 | 9.80 | 10.60 | +0.20 | +2.02% | 5 | 108 | 25.93% |
| MAR250620P00210000 | 2024-04-18 9:36AM EDT | 210.00 | 13.60 | 12.50 | 13.30 | 0.00 | - | - | 2 | 24.80% |
| MAR250620P00230000 | 2024-04-29 10:20AM EDT | 230.00 | 18.50 | 19.40 | 20.40 | 0.00 | - | 14 | 17 | 22.65% |
| MAR250620P00260000 | 2024-04-02 1:22PM EDT | 260.00 | 29.10 | 34.60 | 37.50 | 0.00 | - | - | 7 | 21.03% |
| MAR250620P00270000 | 2024-04-22 10:59AM EDT | 270.00 | 41.90 | 41.10 | 42.40 | 0.00 | - | 1 | 1 | 17.95% |
| MAR250620P00280000 | 2024-04-12 3:50PM EDT | 280.00 | 40.30 | 48.60 | 51.50 | 0.00 | - | - | 1 | 19.12% |
| MAR250620P00290000 | 2024-04-12 10:45AM EDT | 290.00 | 43.50 | 56.70 | 58.10 | 0.00 | - | 1 | 1 | 15.59% |
© 2024 Yahoo. All rights reserved.