Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524C00250000 | 2024-05-20 11:56AM EDT | 2024-05-24 | 0.15 | 0.10 | 0.25 | -0.02 | -11.76% | 5 | 38 | 26.86% |
| MAR240531C00250000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 0.44 | 0.35 | 0.50 | +0.19 | +76.00% | 7 | 46 | 19.51% |
| MAR240607C00250000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 0.90 | 0.80 | 0.95 | +0.05 | +5.88% | 10 | 58 | 18.82% |
| MAR240614C00250000 | 2024-05-13 12:21PM EDT | 2024-06-14 | 1.25 | 1.35 | 1.55 | -0.37 | -22.84% | 1 | 9 | 19.36% |
| MAR240621C00250000 | 2024-05-20 3:25PM EDT | 2024-06-21 | 1.94 | 1.90 | 2.00 | +0.54 | +38.57% | 13 | 1,884 | 19.15% |
| MAR240628C00250000 | 2024-05-20 1:48PM EDT | 2024-06-28 | 2.15 | 2.25 | 2.70 | +0.15 | +7.50% | 3 | 26 | 20.04% |
| MAR240719C00250000 | 2024-05-20 11:24AM EDT | 2024-07-19 | 3.94 | 4.00 | 4.30 | +0.74 | +23.13% | 42 | 1,539 | 20.81% |
| MAR240920C00250000 | 2024-05-20 3:15PM EDT | 2024-09-20 | 9.40 | 9.30 | 9.60 | +1.10 | +13.25% | 3 | 671 | 24.51% |
| MAR241018C00250000 | 2024-05-17 1:55PM EDT | 2024-10-18 | 11.30 | 11.10 | 11.50 | +1.50 | +15.31% | 6 | 224 | 25.25% |
| MAR250117C00250000 | 2024-05-20 1:21PM EDT | 2025-01-17 | 16.80 | 17.20 | 17.90 | +0.30 | +1.82% | 11 | 401 | 28.19% |
| MAR250620C00250000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 25.40 | 26.00 | 26.50 | +0.10 | +0.40% | 6 | 43 | 30.65% |
| MAR260116C00250000 | 2024-05-17 10:40AM EDT | 2026-01-16 | 33.03 | 34.90 | 36.00 | 0.00 | - | 2 | 168 | 32.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524P00250000 | 2024-05-20 11:52AM EDT | 2024-05-24 | 11.35 | 8.70 | 10.70 | -2.58 | -18.52% | 1 | 12 | 41.16% |
| MAR240621P00250000 | 2024-05-20 11:58AM EDT | 2024-06-21 | 11.85 | 11.20 | 11.40 | -2.55 | -17.71% | 37 | 775 | 17.95% |
| MAR240719P00250000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 16.00 | 12.30 | 12.70 | 0.00 | - | 1 | 361 | 17.16% |
| MAR240920P00250000 | 2024-05-20 1:02PM EDT | 2024-09-20 | 16.40 | 15.70 | 16.30 | -2.40 | -12.77% | 2 | 134 | 19.01% |
| MAR241018P00250000 | 2024-05-20 3:45PM EDT | 2024-10-18 | 16.70 | 16.70 | 17.10 | -1.30 | -7.22% | 1 | 63 | 18.51% |
| MAR250117P00250000 | 2024-05-14 11:54AM EDT | 2025-01-17 | 22.90 | 20.20 | 21.00 | 0.00 | - | 2 | 474 | 19.74% |
| MAR250620P00250000 | 2024-05-10 10:31AM EDT | 2025-06-20 | 26.30 | 24.70 | 26.10 | 0.00 | - | - | 13 | 20.58% |
| MAR260116P00250000 | 2024-01-02 4:00PM EDT | 2026-01-16 | 42.30 | 31.10 | 32.30 | 0.00 | - | - | 1 | 21.67% |
© 2024 Yahoo. All rights reserved.