Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621C00220000 | 2024-05-22 2:01PM EDT | 2024-06-21 | 18.55 | 16.30 | 19.30 | 0.00 | - | 9 | 449 | 35.28% |
| MAR240719C00220000 | 2024-05-23 2:37PM EDT | 2024-07-19 | 17.00 | 19.30 | 20.70 | 0.00 | - | 1 | 41 | 29.60% |
| MAR240816C00220000 | 2024-05-24 10:15AM EDT | 2024-08-16 | 21.90 | 22.30 | 23.20 | +2.30 | +11.73% | 2 | 20 | 30.82% |
| MAR240920C00220000 | 2024-05-17 10:41AM EDT | 2024-09-20 | 25.30 | 24.40 | 25.40 | 0.00 | - | 2 | 19 | 30.55% |
| MAR241018C00220000 | 2024-05-23 1:49PM EDT | 2024-10-18 | 24.17 | 26.50 | 28.50 | 0.00 | - | 1 | 34 | 33.28% |
| MAR250117C00220000 | 2024-05-16 3:15PM EDT | 2025-01-17 | 33.50 | 32.10 | 32.80 | 0.00 | - | 15 | 485 | 32.29% |
| MAR250620C00220000 | 2024-03-28 1:43PM EDT | 2025-06-20 | 55.00 | 45.40 | 46.90 | 0.00 | - | 2 | 2 | 40.70% |
| MAR260116C00220000 | 2024-05-16 9:45AM EDT | 2026-01-16 | 49.00 | 48.10 | 50.20 | 0.00 | - | 2 | 29 | 35.75% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531P00220000 | 2024-05-14 12:22PM EDT | 2024-05-31 | 0.46 | 0.05 | 0.30 | 0.00 | - | 11 | 22 | 40.72% |
| MAR240607P00220000 | 2024-05-23 2:59PM EDT | 2024-06-07 | 0.57 | 0.15 | 1.75 | 0.00 | - | 4 | 9 | 43.63% |
| MAR240614P00220000 | 2024-05-24 10:46AM EDT | 2024-06-14 | 0.55 | 0.35 | 0.60 | -0.10 | -15.38% | 1 | 24 | 24.73% |
| MAR240621P00220000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 0.66 | 0.60 | 0.70 | -0.56 | -45.90% | 3 | 659 | 22.05% |
| MAR240628P00220000 | 2024-05-21 12:56PM EDT | 2024-06-28 | 0.95 | 0.80 | 1.00 | 0.00 | - | 5 | 11 | 21.75% |
| MAR240719P00220000 | 2024-05-24 11:43AM EDT | 2024-07-19 | 1.90 | 1.65 | 1.85 | +0.05 | +2.70% | 3 | 259 | 21.00% |
| MAR240816P00220000 | 2024-05-24 11:03AM EDT | 2024-08-16 | 3.50 | 3.20 | 3.50 | -0.53 | -13.15% | 1 | 2 | 22.26% |
| MAR240920P00220000 | 2024-05-21 3:17PM EDT | 2024-09-20 | 4.50 | 4.70 | 5.00 | 0.00 | - | 5 | 1,417 | 22.20% |
| MAR241018P00220000 | 2024-05-22 12:24PM EDT | 2024-10-18 | 5.50 | 5.70 | 6.00 | 0.00 | - | 3 | 25 | 21.97% |
| MAR250117P00220000 | 2024-05-23 3:11PM EDT | 2025-01-17 | 10.70 | 9.10 | 9.50 | 0.00 | - | 4 | 614 | 22.56% |
| MAR250620P00220000 | 2024-05-07 10:39AM EDT | 2025-06-20 | 14.40 | 13.70 | 14.70 | 0.00 | - | - | 8 | 23.46% |
| MAR260116P00220000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 19.10 | 17.60 | 19.60 | 0.00 | - | 1 | 110 | 23.31% |
© 2024 Yahoo. All rights reserved.