Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240426C00210000 | 2024-04-25 10:01AM EDT | 210.00 | 31.00 | 30.20 | 32.90 | 0.00 | - | 2 | 2 | 141.02% |
| MAR240426C00225000 | 2024-04-24 10:59AM EDT | 225.00 | 21.84 | 15.10 | 17.60 | 0.00 | - | 15 | 4 | 129.88% |
| MAR240426C00230000 | 2024-04-19 12:12PM EDT | 230.00 | 7.50 | 10.60 | 12.10 | 0.00 | - | 3 | 3 | 84.86% |
| MAR240426C00232500 | 2024-04-25 3:29PM EDT | 232.50 | 11.03 | 9.00 | 9.60 | 0.00 | - | 23 | 15 | 60.60% |
| MAR240426C00235000 | 2024-04-25 3:29PM EDT | 235.00 | 8.55 | 6.30 | 6.70 | 0.00 | - | 23 | 37 | 44.24% |
| MAR240426C00237500 | 2024-04-26 9:49AM EDT | 237.50 | 5.90 | 3.90 | 4.70 | -2.52 | -29.93% | 1 | 21 | 45.31% |
| MAR240426C00240000 | 2024-04-26 2:33PM EDT | 240.00 | 1.90 | 1.25 | 2.35 | -1.70 | -47.22% | 18 | 73 | 31.40% |
| MAR240426C00242500 | 2024-04-26 2:50PM EDT | 242.50 | 0.05 | 0.00 | 0.15 | -1.25 | -96.15% | 18 | 113 | 10.65% |
| MAR240426C00245000 | 2024-04-26 3:16PM EDT | 245.00 | 0.03 | 0.00 | 0.05 | -0.72 | -96.00% | 19 | 122 | 17.68% |
| MAR240426C00247500 | 2024-04-26 10:06AM EDT | 247.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 108 | 30.76% |
| MAR240426C00250000 | 2024-04-25 2:30PM EDT | 250.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 31 | 551 | 59.67% |
| MAR240426C00252500 | 2024-04-25 9:31AM EDT | 252.50 | 0.65 | 0.00 | 0.10 | 0.00 | - | 2 | 71 | 49.02% |
| MAR240426C00255000 | 2024-04-25 9:30AM EDT | 255.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 652 | 51.37% |
| MAR240426C00257500 | 2024-04-26 9:44AM EDT | 257.50 | 0.17 | 0.00 | 0.15 | +0.05 | +41.67% | 3 | 35 | 62.70% |
| MAR240426C00260000 | 2024-04-24 9:35AM EDT | 260.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 241 | 95.41% |
| MAR240426C00262500 | 2024-04-23 12:18PM EDT | 262.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 37 | 104.69% |
| MAR240426C00265000 | 2024-04-26 1:17PM EDT | 265.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 3 | 81 | 73.44% |
| MAR240426C00267500 | 2024-04-16 3:57PM EDT | 267.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.46% |
| MAR240426C00270000 | 2024-04-17 10:55AM EDT | 270.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 65 | 131.06% |
| MAR240426C00272500 | 2024-04-15 10:47AM EDT | 272.50 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 139.45% |
| MAR240426C00275000 | 2024-04-17 10:12AM EDT | 275.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 112 | 147.66% |
| MAR240426C00280000 | 2024-04-22 11:43AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 110.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240426P00200000 | 2024-04-16 11:26AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 204.49% |
| MAR240426P00205000 | 2024-04-23 10:16AM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 182.03% |
| MAR240426P00210000 | 2024-04-23 10:55AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 44 | 159.77% |
| MAR240426P00215000 | 2024-04-23 11:49AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 433 | 89.84% |
| MAR240426P00217500 | 2024-04-24 9:30AM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 44 | 82.03% |
| MAR240426P00220000 | 2024-04-25 9:30AM EDT | 220.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 10 | 525 | 115.23% |
| MAR240426P00222500 | 2024-04-18 3:05PM EDT | 222.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 20 | 104.10% |
| MAR240426P00225000 | 2024-04-25 3:54PM EDT | 225.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 13 | 549 | 92.77% |
| MAR240426P00227500 | 2024-04-25 1:02PM EDT | 227.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 81.35% |
| MAR240426P00230000 | 2024-04-26 12:00PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 125 | 52.15% |
| MAR240426P00232500 | 2024-04-25 9:46AM EDT | 232.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 57.91% |
| MAR240426P00235000 | 2024-04-26 12:10PM EDT | 235.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 11 | 793 | 32.42% |
| MAR240426P00237500 | 2024-04-26 3:06PM EDT | 237.50 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 28 | 525 | 18.75% |
| MAR240426P00240000 | 2024-04-26 3:25PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 44 | 389 | 10.35% |
| MAR240426P00242500 | 2024-04-26 3:30PM EDT | 242.50 | 0.65 | 0.65 | 1.00 | -1.00 | -60.61% | 16 | 533 | 0.00% |
| MAR240426P00245000 | 2024-04-26 3:22PM EDT | 245.00 | 3.37 | 2.95 | 3.50 | +0.34 | +11.22% | 12 | 95 | 0.00% |
| MAR240426P00247500 | 2024-04-26 3:26PM EDT | 247.50 | 5.80 | 5.40 | 6.20 | -0.20 | -3.33% | 10 | 165 | 27.74% |
| MAR240426P00250000 | 2024-04-26 12:05PM EDT | 250.00 | 7.55 | 8.00 | 8.50 | +0.15 | +2.03% | 6 | 638 | 0.00% |
| MAR240426P00252500 | 2024-04-24 1:58PM EDT | 252.50 | 9.15 | 10.40 | 11.10 | +1.78 | +24.15% | 4 | 101 | 0.00% |
| MAR240426P00255000 | 2024-04-25 9:30AM EDT | 255.00 | 13.02 | 12.50 | 14.20 | 0.00 | - | 2 | 78 | 84.38% |
| MAR240426P00257500 | 2024-04-15 10:33AM EDT | 257.50 | 5.60 | 14.60 | 16.40 | 0.00 | - | 8 | 0 | 79.00% |
| MAR240426P00260000 | 2024-04-23 2:46PM EDT | 260.00 | 21.90 | 17.30 | 19.00 | 0.00 | - | 32 | 10 | 94.53% |
| MAR240426P00265000 | 2024-03-26 11:49AM EDT | 265.00 | 13.90 | 21.60 | 25.00 | 0.00 | - | 1 | 0 | 158.30% |
| MAR240426P00267500 | 2024-04-15 3:24PM EDT | 267.50 | 18.10 | 24.50 | 26.80 | 0.00 | - | - | 0 | 139.06% |
| MAR240426P00280000 | 2024-04-11 3:59PM EDT | 280.00 | 21.50 | 36.40 | 39.50 | 0.00 | - | - | 0 | 195.02% |
© 2024 Yahoo. All rights reserved.