Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240719C00140000 | 2024-01-08 4:34PM EDT | 140.00 | 91.18 | 108.40 | 112.40 | 0.00 | - | 5 | 5 | 190.82% |
| MAR240719C00145000 | 2024-04-17 11:41AM EDT | 145.00 | 97.10 | 91.50 | 94.70 | 0.00 | - | 16 | 16 | 0.00% |
| MAR240719C00160000 | 2024-05-20 1:29PM EDT | 160.00 | 80.36 | 82.10 | 85.70 | 0.00 | - | - | 3 | 77.83% |
| MAR240719C00175000 | 2024-04-02 11:22AM EDT | 175.00 | 75.55 | 61.00 | 64.10 | 0.00 | - | - | 2 | 0.00% |
| MAR240719C00180000 | 2024-05-17 1:38PM EDT | 180.00 | 58.60 | 59.10 | 62.40 | 0.00 | - | 55 | 57 | 0.00% |
| MAR240719C00185000 | 2024-01-31 12:30PM EDT | 185.00 | 62.28 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MAR240719C00190000 | 2023-12-13 1:26PM EDT | 190.00 | 37.10 | 42.40 | 44.60 | 0.00 | - | 1 | 25 | 0.00% |
| MAR240719C00195000 | 2024-06-03 11:23AM EDT | 195.00 | 37.15 | 47.50 | 52.00 | 0.00 | - | 2 | 32 | 57.84% |
| MAR240719C00200000 | 2024-06-21 11:45AM EDT | 200.00 | 44.70 | 42.50 | 47.00 | +8.20 | +22.47% | 2 | 76 | 52.61% |
| MAR240719C00210000 | 2024-06-17 12:37PM EDT | 210.00 | 32.84 | 32.50 | 37.00 | 0.00 | - | 1 | 150 | 58.90% |
| MAR240719C00220000 | 2024-06-17 2:06PM EDT | 220.00 | 25.00 | 24.70 | 26.10 | 0.00 | - | 2 | 61 | 41.19% |
| MAR240719C00230000 | 2024-06-18 3:12PM EDT | 230.00 | 15.80 | 14.30 | 17.80 | 0.00 | - | 5 | 329 | 37.19% |
| MAR240719C00240000 | 2024-06-21 2:16PM EDT | 240.00 | 7.92 | 8.00 | 8.30 | -1.08 | -12.00% | 20 | 712 | 24.32% |
| MAR240719C00250000 | 2024-06-21 3:25PM EDT | 250.00 | 3.00 | 3.00 | 3.30 | -0.70 | -18.92% | 456 | 1,798 | 22.36% |
| MAR240719C00260000 | 2024-06-20 3:37PM EDT | 260.00 | 1.18 | 0.85 | 1.10 | 0.00 | - | 10 | 1,269 | 22.35% |
| MAR240719C00270000 | 2024-06-17 2:12PM EDT | 270.00 | 0.39 | 0.20 | 0.45 | 0.00 | - | 3 | 869 | 24.52% |
| MAR240719C00280000 | 2024-06-20 3:24PM EDT | 280.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 147 | 34.62% |
| MAR240719C00290000 | 2024-06-17 1:15PM EDT | 290.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 107 | 47.10% |
| MAR240719C00300000 | 2024-05-30 11:01AM EDT | 300.00 | 0.71 | 0.00 | 1.35 | 0.00 | - | 1 | 92 | 53.61% |
| MAR240719C00310000 | 2024-03-25 11:44AM EDT | 310.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 52.73% |
| MAR240719C00350000 | 2024-02-12 10:30AM EDT | 350.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 1 | 64.21% |
| MAR240719C00360000 | 2024-04-22 10:32AM EDT | 360.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240719P00110000 | 2024-02-01 10:30AM EDT | 110.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 11 | 161.96% |
| MAR240719P00115000 | 2024-04-01 9:34AM EDT | 115.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 5 | 144.53% |
| MAR240719P00125000 | 2024-05-31 12:05PM EDT | 125.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 129.25% |
| MAR240719P00130000 | 2023-11-20 12:32PM EDT | 130.00 | 1.12 | 0.25 | 0.90 | 0.00 | - | - | 20 | 119.24% |
| MAR240719P00135000 | 2024-01-25 4:51PM EDT | 135.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 97.95% |
| MAR240719P00140000 | 2024-01-25 4:51PM EDT | 140.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | - | 10 | 96.39% |
| MAR240719P00145000 | 2024-04-30 9:30AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MAR240719P00150000 | 2024-01-22 10:30AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| MAR240719P00155000 | 2024-05-08 9:39AM EDT | 155.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 58 | 78.22% |
| MAR240719P00160000 | 2023-11-28 3:50PM EDT | 160.00 | 2.95 | 1.70 | 1.85 | 0.00 | - | - | 6 | 105.32% |
| MAR240719P00165000 | 2024-06-18 3:58PM EDT | 165.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 55.86% |
| MAR240719P00170000 | 2024-05-23 2:03PM EDT | 170.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 75.54% |
| MAR240719P00175000 | 2024-06-11 2:42PM EDT | 175.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 3 | 25 | 70.85% |
| MAR240719P00180000 | 2024-05-24 9:57AM EDT | 180.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 2 | 25 | 55.81% |
| MAR240719P00185000 | 2024-05-08 9:39AM EDT | 185.00 | 0.39 | 0.15 | 0.65 | 0.00 | - | 1 | 15 | 54.74% |
| MAR240719P00190000 | 2024-04-23 3:59PM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 25.00% |
| MAR240719P00195000 | 2024-06-17 1:36PM EDT | 195.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 160 | 51.78% |
| MAR240719P00200000 | 2024-06-17 2:26PM EDT | 200.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 1,144 | 40.33% |
| MAR240719P00210000 | 2024-06-14 2:23PM EDT | 210.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 15 | 210 | 31.86% |
| MAR240719P00220000 | 2024-06-21 9:30AM EDT | 220.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 2 | 259 | 25.98% |
| MAR240719P00230000 | 2024-06-21 2:52PM EDT | 230.00 | 1.30 | 1.15 | 1.35 | -0.10 | -7.14% | 45 | 546 | 22.41% |
| MAR240719P00240000 | 2024-06-21 3:17PM EDT | 240.00 | 3.80 | 3.40 | 3.60 | +0.05 | +1.33% | 17 | 712 | 19.73% |
| MAR240719P00250000 | 2024-06-21 11:33AM EDT | 250.00 | 8.60 | 8.50 | 8.80 | -0.20 | -2.27% | 11 | 338 | 18.31% |
| MAR240719P00260000 | 2024-06-20 1:57PM EDT | 260.00 | 16.37 | 15.00 | 17.30 | 0.00 | - | 2 | 6 | 20.51% |
| MAR240719P00270000 | 2024-03-27 2:37PM EDT | 270.00 | 20.50 | 30.00 | 31.90 | 0.00 | - | 5 | 6 | 54.38% |
© 2024 Yahoo. All rights reserved.