Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240705C00190000 | 2024-06-12 11:59AM EDT | 190.00 | 47.43 | 49.70 | 54.50 | 0.00 | - | - | 2 | 93.07% |
| MAR240705C00230000 | 2024-06-10 9:59AM EDT | 230.00 | 5.70 | 11.30 | 13.10 | 0.00 | - | 1 | 5 | 40.23% |
| MAR240705C00235000 | 2024-06-28 3:53PM EDT | 235.00 | 7.71 | 6.50 | 8.00 | +0.91 | +13.38% | 4 | 22 | 27.81% |
| MAR240705C00240000 | 2024-06-28 3:50PM EDT | 240.00 | 4.50 | 2.35 | 4.70 | +0.98 | +27.84% | 11 | 22 | 28.17% |
| MAR240705C00242500 | 2024-06-28 3:41PM EDT | 242.50 | 2.05 | 1.95 | 2.35 | -0.10 | -4.65% | 31 | 25 | 20.18% |
| MAR240705C00245000 | 2024-06-28 3:50PM EDT | 245.00 | 1.60 | 1.00 | 1.35 | 0.00 | - | 22 | 102 | 19.78% |
| MAR240705C00247500 | 2024-06-28 3:29PM EDT | 247.50 | 0.75 | 0.45 | 0.70 | -0.10 | -11.76% | 36 | 58 | 19.46% |
| MAR240705C00250000 | 2024-06-28 3:28PM EDT | 250.00 | 0.40 | 0.15 | 1.35 | -0.19 | -32.20% | 21 | 177 | 31.35% |
| MAR240705C00252500 | 2024-06-28 12:04PM EDT | 252.50 | 0.54 | 0.10 | 0.45 | -0.31 | -36.47% | 9 | 11 | 25.34% |
| MAR240705C00255000 | 2024-06-25 2:40PM EDT | 255.00 | 0.42 | 0.05 | 0.20 | 0.00 | - | 20 | 24 | 24.27% |
| MAR240705C00265000 | 2024-06-17 3:37PM EDT | 265.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 4 | 2 | 55.79% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240705P00185000 | 2024-06-17 2:07PM EDT | 185.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 4 | 116.06% |
| MAR240705P00205000 | 2024-06-28 9:34AM EDT | 205.00 | 0.05 | 0.00 | 0.95 | -0.50 | -90.91% | 50 | 1 | 72.71% |
| MAR240705P00215000 | 2024-06-13 3:43PM EDT | 215.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 60.52% |
| MAR240705P00217500 | 2024-06-17 12:17PM EDT | 217.50 | 0.25 | 0.05 | 1.00 | 0.00 | - | - | 45 | 52.15% |
| MAR240705P00220000 | 2024-06-13 3:43PM EDT | 220.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 5 | 6 | 47.17% |
| MAR240705P00225000 | 2024-06-25 9:35AM EDT | 225.00 | 0.17 | 0.05 | 1.00 | 0.00 | - | 1 | 11 | 46.53% |
| MAR240705P00230000 | 2024-06-24 2:09PM EDT | 230.00 | 0.23 | 0.10 | 0.50 | 0.00 | - | 3 | 10 | 29.22% |
| MAR240705P00232500 | 2024-06-26 1:20PM EDT | 232.50 | 0.47 | 0.20 | 0.35 | 0.00 | - | 6 | 15 | 22.17% |
| MAR240705P00235000 | 2024-06-28 12:01PM EDT | 235.00 | 0.20 | 0.30 | 0.50 | -0.42 | -67.74% | 4 | 81 | 19.68% |
| MAR240705P00237500 | 2024-06-28 3:47PM EDT | 237.50 | 0.53 | 0.65 | 0.90 | -0.52 | -49.52% | 13 | 58 | 18.65% |
| MAR240705P00240000 | 2024-06-28 2:11PM EDT | 240.00 | 0.95 | 1.35 | 1.65 | -0.88 | -48.09% | 25 | 45 | 18.29% |
| MAR240705P00242500 | 2024-06-28 3:50PM EDT | 242.50 | 1.90 | 2.20 | 2.85 | -0.95 | -33.33% | 75 | 38 | 18.46% |
| MAR240705P00245000 | 2024-06-28 3:50PM EDT | 245.00 | 3.20 | 3.60 | 4.40 | +0.25 | +8.47% | 75 | 50 | 18.26% |
© 2024 Yahoo. All rights reserved.