Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240419C00220000 | 2024-04-19 1:43PM EDT | 2024-04-19 | 16.33 | 15.20 | 16.60 | -2.65 | -13.96% | 11 | 423 | 98.93% |
| MAR240517C00220000 | 2024-04-16 9:53AM EDT | 2024-05-17 | 28.50 | 18.80 | 19.80 | 0.00 | - | 3 | 24 | 37.71% |
| MAR240621C00220000 | 2024-04-19 2:32PM EDT | 2024-06-21 | 21.70 | 21.40 | 21.70 | -3.60 | -14.23% | 4 | 467 | 31.36% |
| MAR240719C00220000 | 2024-04-18 2:17PM EDT | 2024-07-19 | 24.80 | 23.50 | 24.00 | 0.00 | - | 1 | 41 | 31.85% |
| MAR240920C00220000 | 2024-03-13 10:12AM EDT | 2024-09-20 | 41.05 | 42.00 | 42.70 | 0.00 | - | 2 | 12 | 57.13% |
| MAR241018C00220000 | 2024-04-12 3:36PM EDT | 2024-10-18 | 41.68 | 29.30 | 30.40 | 0.00 | - | 1 | 19 | 33.25% |
| MAR250117C00220000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 45.51 | 35.30 | 36.50 | 0.00 | - | 1 | 490 | 35.26% |
| MAR250620C00220000 | 2024-03-28 1:43PM EDT | 2025-06-20 | 55.00 | 42.90 | 43.80 | 0.00 | - | 2 | 2 | 35.90% |
| MAR260116C00220000 | 2024-04-02 12:17PM EDT | 2026-01-16 | 59.30 | 49.50 | 52.20 | 0.00 | - | 2 | 19 | 36.65% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240419P00220000 | 2024-04-19 2:17PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 813 | 58.59% |
| MAR240426P00220000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.44 | 0.25 | 0.40 | 0.00 | - | 2 | 41 | 33.69% |
| MAR240503P00220000 | 2024-04-16 10:07AM EDT | 2024-05-03 | 0.85 | 1.40 | 1.65 | 0.00 | - | 5 | 4 | 37.56% |
| MAR240517P00220000 | 2024-04-19 1:21PM EDT | 2024-05-17 | 2.25 | 2.20 | 2.40 | -0.03 | -1.32% | 7 | 84 | 31.26% |
| MAR240524P00220000 | 2024-04-18 1:20PM EDT | 2024-05-24 | 2.60 | 2.60 | 2.85 | 0.00 | - | 1 | 4 | 30.19% |
| MAR240621P00220000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 4.20 | 3.90 | 4.20 | +1.10 | +35.48% | 2 | 465 | 27.12% |
| MAR240719P00220000 | 2024-04-17 2:35PM EDT | 2024-07-19 | 4.80 | 5.20 | 5.50 | 0.00 | - | 5 | 162 | 26.00% |
| MAR240920P00220000 | 2024-04-19 11:52AM EDT | 2024-09-20 | 8.40 | 8.10 | 8.70 | +0.90 | +12.00% | 96 | 1,313 | 26.10% |
| MAR241018P00220000 | 2024-04-18 10:47AM EDT | 2024-10-18 | 8.60 | 9.30 | 9.70 | 0.00 | - | 1 | 19 | 25.71% |
| MAR250117P00220000 | 2024-04-19 11:59AM EDT | 2025-01-17 | 12.75 | 12.50 | 13.10 | +0.28 | +2.25% | 7 | 560 | 25.63% |
| MAR260116P00220000 | 2024-04-19 12:40PM EDT | 2026-01-16 | 21.50 | 20.90 | 21.70 | +2.32 | +12.10% | 2 | 55 | 24.29% |
© 2024 Yahoo. All rights reserved.