Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503C00210000 | 2024-04-25 10:11AM EDT | 210.00 | 32.00 | 25.80 | 28.70 | 0.00 | - | - | 2 | 88.99% |
| MAR240503C00220000 | 2024-04-24 9:35AM EDT | 220.00 | 27.50 | 16.90 | 17.90 | 0.00 | - | 28 | 28 | 64.77% |
| MAR240503C00225000 | 2024-04-24 10:59AM EDT | 225.00 | 22.61 | 12.80 | 13.30 | 0.00 | - | 19 | 23 | 60.03% |
| MAR240503C00227500 | 2024-04-19 1:08PM EDT | 227.50 | 11.90 | 10.40 | 11.20 | 0.00 | - | 2 | 2 | 55.13% |
| MAR240503C00235000 | 2024-04-30 2:23PM EDT | 235.00 | 5.93 | 5.80 | 6.10 | -2.87 | -32.61% | 9 | 49 | 53.99% |
| MAR240503C00237500 | 2024-04-30 2:21PM EDT | 237.50 | 4.50 | 4.50 | 4.80 | -4.15 | -47.98% | 14 | 109 | 53.19% |
| MAR240503C00240000 | 2024-04-30 2:28PM EDT | 240.00 | 3.56 | 3.40 | 3.60 | -2.12 | -37.32% | 42 | 90 | 51.98% |
| MAR240503C00242500 | 2024-04-30 2:02PM EDT | 242.50 | 2.70 | 2.00 | 2.65 | -1.65 | -37.93% | 33 | 51 | 51.97% |
| MAR240503C00245000 | 2024-04-30 2:02PM EDT | 245.00 | 1.96 | 1.75 | 1.90 | -1.54 | -44.00% | 27 | 27 | 50.20% |
| MAR240503C00247500 | 2024-04-30 2:25PM EDT | 247.50 | 1.28 | 1.20 | 1.35 | -1.32 | -50.77% | 31 | 27 | 50.83% |
| MAR240503C00250000 | 2024-04-30 2:08PM EDT | 250.00 | 0.90 | 0.80 | 0.90 | -1.00 | -52.63% | 62 | 257 | 49.95% |
| MAR240503C00252500 | 2024-04-30 2:29PM EDT | 252.50 | 0.56 | 0.50 | 0.65 | -0.74 | -56.92% | 34 | 42 | 50.73% |
| MAR240503C00255000 | 2024-04-30 1:56PM EDT | 255.00 | 0.35 | 0.30 | 0.40 | -0.65 | -65.00% | 129 | 149 | 49.66% |
| MAR240503C00257500 | 2024-04-30 1:13PM EDT | 257.50 | 0.23 | 0.15 | 0.30 | -0.87 | -79.09% | 15 | 35 | 51.17% |
| MAR240503C00260000 | 2024-04-30 11:58AM EDT | 260.00 | 0.23 | 0.15 | 0.30 | -0.17 | -42.50% | 3 | 509 | 52.54% |
| MAR240503C00262500 | 2024-04-30 12:28PM EDT | 262.50 | 0.12 | 0.05 | 0.15 | -0.20 | -62.50% | 21 | 5 | 52.83% |
| MAR240503C00265000 | 2024-04-30 1:01PM EDT | 265.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 5 | 55 | 53.22% |
| MAR240503C00267500 | 2024-04-30 12:45PM EDT | 267.50 | 0.10 | 0.00 | 0.10 | -0.17 | -62.96% | 1 | 22 | 51.56% |
| MAR240503C00270000 | 2024-04-30 12:48PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 18 | 38 | 50.78% |
| MAR240503C00272500 | 2024-04-22 2:47PM EDT | 272.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | - | 5 | 99.95% |
| MAR240503C00275000 | 2024-04-24 3:16PM EDT | 275.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 6 | 104 | 105.23% |
| MAR240503C00280000 | 2024-04-12 3:53PM EDT | 280.00 | 0.56 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 67.58% |
| MAR240503C00285000 | 2024-04-15 1:55PM EDT | 285.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 6 | 10 | 122.95% |
| MAR240503C00290000 | 2024-04-17 9:30AM EDT | 290.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 131.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503P00185000 | 2024-04-01 2:32PM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 107.62% |
| MAR240503P00195000 | 2024-04-24 12:14PM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 7 | 130.86% |
| MAR240503P00200000 | 2024-04-30 1:13PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | -0.16 | -88.89% | 1 | 5 | 62.50% |
| MAR240503P00205000 | 2024-04-30 1:16PM EDT | 205.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 13 | 62.31% |
| MAR240503P00210000 | 2024-04-30 1:02PM EDT | 210.00 | 0.10 | 0.10 | 0.15 | +0.02 | +25.00% | 86 | 52 | 57.23% |
| MAR240503P00212500 | 2024-04-29 2:42PM EDT | 212.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 24 | 26 | 56.84% |
| MAR240503P00215000 | 2024-04-30 1:54PM EDT | 215.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 59 | 12 | 53.91% |
| MAR240503P00217500 | 2024-04-30 1:56PM EDT | 217.50 | 0.35 | 0.30 | 0.45 | -0.03 | -7.89% | 33 | 60 | 52.93% |
| MAR240503P00220000 | 2024-04-30 2:28PM EDT | 220.00 | 0.54 | 0.50 | 0.60 | +0.09 | +20.00% | 24 | 52 | 51.86% |
| MAR240503P00222500 | 2024-04-30 2:25PM EDT | 222.50 | 0.75 | 0.70 | 0.85 | +0.10 | +15.38% | 19 | 110 | 50.42% |
| MAR240503P00225000 | 2024-04-30 2:03PM EDT | 225.00 | 1.07 | 1.05 | 1.15 | +0.17 | +18.89% | 50 | 58 | 50.07% |
| MAR240503P00227500 | 2024-04-30 1:29PM EDT | 227.50 | 1.50 | 1.50 | 1.70 | +0.25 | +20.00% | 21 | 33 | 50.29% |
| MAR240503P00230000 | 2024-04-30 2:27PM EDT | 230.00 | 2.23 | 2.10 | 2.55 | +0.48 | +27.43% | 32 | 52 | 52.05% |
| MAR240503P00232500 | 2024-04-30 2:03PM EDT | 232.50 | 2.92 | 2.90 | 3.10 | +0.62 | +26.96% | 20 | 32 | 48.36% |
| MAR240503P00235000 | 2024-04-30 2:23PM EDT | 235.00 | 4.12 | 3.80 | 4.10 | +1.17 | +39.66% | 15 | 1,665 | 47.66% |
| MAR240503P00237500 | 2024-04-30 2:22PM EDT | 237.50 | 5.35 | 5.00 | 5.30 | +1.45 | +37.18% | 30 | 32 | 46.88% |
| MAR240503P00240000 | 2024-04-30 1:30PM EDT | 240.00 | 6.68 | 6.40 | 6.70 | +1.68 | +33.60% | 4 | 52 | 45.96% |
| MAR240503P00242500 | 2024-04-30 10:28AM EDT | 242.50 | 7.69 | 8.00 | 8.60 | +1.39 | +22.06% | 3 | 72 | 48.34% |
| MAR240503P00245000 | 2024-04-29 3:13PM EDT | 245.00 | 7.97 | 9.70 | 10.40 | 0.00 | - | 3 | 38 | 47.71% |
| MAR240503P00247500 | 2024-04-30 1:34PM EDT | 247.50 | 11.99 | 11.70 | 12.30 | +2.54 | +26.88% | 3 | 25 | 46.00% |
| MAR240503P00250000 | 2024-04-26 3:49PM EDT | 250.00 | 10.82 | 13.70 | 14.50 | 0.00 | - | 1 | 18 | 46.83% |
| MAR240503P00252500 | 2024-04-24 10:40AM EDT | 252.50 | 8.30 | 15.90 | 16.80 | 0.00 | - | 16 | 37 | 48.05% |
| MAR240503P00255000 | 2024-04-25 11:03AM EDT | 255.00 | 14.30 | 17.70 | 20.10 | 0.00 | - | 4 | 29 | 69.19% |
| MAR240503P00257500 | 2024-04-24 9:34AM EDT | 257.50 | 13.50 | 20.40 | 22.20 | 0.00 | - | 2 | 9 | 67.33% |
| MAR240503P00260000 | 2024-04-30 12:46PM EDT | 260.00 | 23.60 | 22.50 | 24.70 | +3.10 | +15.12% | 2 | 53 | 72.61% |
© 2024 Yahoo. All rights reserved.