Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240426C00230000 | 2024-04-19 12:12PM EDT | 2024-04-26 | 7.50 | 9.40 | 10.00 | 0.00 | - | 3 | 3 | 40.23% |
| MAR240510C00230000 | 2024-04-23 9:48AM EDT | 2024-05-10 | 12.70 | 12.40 | 13.10 | -0.40 | -3.05% | 1 | 5 | 37.37% |
| MAR240517C00230000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 11.70 | 13.00 | 13.40 | 0.00 | - | 111 | 113 | 33.06% |
| MAR240524C00230000 | 2024-04-19 1:48PM EDT | 2024-05-24 | 12.60 | 13.50 | 14.10 | 0.00 | - | 1 | 8 | 31.99% |
| MAR240621C00230000 | 2024-04-22 2:46PM EDT | 2024-06-21 | 15.63 | 15.90 | 16.20 | -0.27 | -1.70% | 25 | 12,189 | 29.29% |
| MAR240719C00230000 | 2024-04-22 10:01AM EDT | 2024-07-19 | 17.70 | 18.10 | 18.80 | 0.00 | - | 4 | 253 | 30.10% |
| MAR240920C00230000 | 2024-04-23 1:21PM EDT | 2024-09-20 | 23.20 | 22.90 | 23.40 | -7.59 | -24.65% | 1 | 15 | 30.84% |
| MAR241018C00230000 | 2024-04-22 3:52PM EDT | 2024-10-18 | 24.78 | 24.80 | 26.50 | 0.00 | - | 2 | 6 | 33.16% |
| MAR250117C00230000 | 2024-04-18 12:48PM EDT | 2025-01-17 | 31.70 | 30.70 | 31.30 | 0.00 | - | 14 | 507 | 33.08% |
| MAR250620C00230000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 46.51 | 38.40 | 39.50 | 0.00 | - | 1 | 2 | 34.70% |
| MAR260116C00230000 | 2024-04-19 10:56AM EDT | 2026-01-16 | 46.76 | 46.70 | 48.20 | 0.00 | - | 1 | 11 | 35.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240426P00230000 | 2024-04-23 11:18AM EDT | 2024-04-26 | 0.48 | 0.45 | 0.60 | -0.17 | -26.15% | 2 | 126 | 34.13% |
| MAR240503P00230000 | 2024-04-22 2:10PM EDT | 2024-05-03 | 2.65 | 2.50 | 2.70 | 0.00 | - | 1 | 49 | 38.17% |
| MAR240510P00230000 | 2024-04-23 11:26AM EDT | 2024-05-10 | 2.95 | 3.00 | 3.20 | -1.38 | -31.87% | 2 | 19 | 32.65% |
| MAR240517P00230000 | 2024-04-23 12:13PM EDT | 2024-05-17 | 3.65 | 3.50 | 3.80 | -1.10 | -23.16% | 1 | 86 | 30.49% |
| MAR240531P00230000 | 2024-04-17 12:57PM EDT | 2024-05-31 | 5.55 | 4.20 | 5.00 | 0.00 | - | - | 1 | 28.75% |
| MAR240621P00230000 | 2024-04-23 12:11PM EDT | 2024-06-21 | 5.65 | 5.60 | 5.80 | -0.45 | -7.38% | 2 | 824 | 25.46% |
| MAR240719P00230000 | 2024-04-23 12:54PM EDT | 2024-07-19 | 7.10 | 6.90 | 7.20 | -0.10 | -1.39% | 14 | 338 | 24.27% |
| MAR240920P00230000 | 2024-04-23 1:22PM EDT | 2024-09-20 | 10.50 | 10.10 | 10.50 | -0.80 | -7.08% | 14 | 522 | 24.25% |
| MAR241018P00230000 | 2024-04-22 3:52PM EDT | 2024-10-18 | 11.60 | 11.20 | 11.60 | 0.00 | - | 2 | 160 | 24.01% |
| MAR250117P00230000 | 2024-04-19 12:33PM EDT | 2025-01-17 | 16.80 | 14.80 | 15.40 | 0.00 | - | 2 | 201 | 24.40% |
| MAR250620P00230000 | 2024-04-11 1:24PM EDT | 2025-06-20 | 13.50 | 19.20 | 19.80 | 0.00 | - | 1 | 3 | 23.93% |
| MAR260116P00230000 | 2024-04-19 10:56AM EDT | 2026-01-16 | 24.36 | 23.40 | 24.10 | 0.00 | - | 1 | 48 | 23.13% |
© 2024 Yahoo. All rights reserved.