Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240816C00180000 | 2024-06-21 1:40PM EDT | 180.00 | 65.66 | 61.00 | 65.50 | 0.00 | - | 1 | 1 | 56.37% |
| MAR240816C00210000 | 2024-06-28 11:11AM EDT | 210.00 | 38.13 | 32.00 | 36.50 | +15.83 | +70.99% | 20 | 2 | 47.93% |
| MAR240816C00220000 | 2024-06-28 11:13AM EDT | 220.00 | 29.20 | 23.30 | 26.00 | +1.10 | +3.91% | 20 | 63 | 35.99% |
| MAR240816C00230000 | 2024-06-28 3:02PM EDT | 230.00 | 18.10 | 15.50 | 18.40 | +2.09 | +13.05% | 2 | 64 | 33.59% |
| MAR240816C00240000 | 2024-06-28 3:06PM EDT | 240.00 | 10.90 | 9.90 | 11.60 | +0.80 | +7.92% | 18 | 313 | 30.38% |
| MAR240816C00250000 | 2024-06-28 1:27PM EDT | 250.00 | 7.15 | 5.20 | 5.60 | +1.57 | +28.14% | 14 | 555 | 25.42% |
| MAR240816C00260000 | 2024-06-28 3:29PM EDT | 260.00 | 2.74 | 2.40 | 2.75 | +0.37 | +15.61% | 2 | 190 | 24.85% |
| MAR240816C00270000 | 2024-06-27 12:36PM EDT | 270.00 | 1.00 | 0.90 | 1.20 | 0.00 | - | 1 | 182 | 24.45% |
| MAR240816C00280000 | 2024-06-24 2:54PM EDT | 280.00 | 0.65 | 0.25 | 2.55 | 0.00 | - | 1 | 17 | 37.23% |
| MAR240816C00300000 | 2024-05-24 2:57PM EDT | 300.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 35.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240816P00190000 | 2024-06-24 2:07PM EDT | 190.00 | 0.33 | 0.10 | 1.60 | 0.00 | - | 1 | 3 | 49.04% |
| MAR240816P00200000 | 2024-06-28 11:26AM EDT | 200.00 | 0.35 | 0.20 | 0.60 | -0.01 | -2.78% | 1 | 159 | 32.30% |
| MAR240816P00210000 | 2024-06-28 1:06PM EDT | 210.00 | 0.64 | 0.75 | 0.95 | -0.26 | -28.89% | 2 | 28 | 28.41% |
| MAR240816P00220000 | 2024-06-28 1:06PM EDT | 220.00 | 1.29 | 0.60 | 1.80 | -0.51 | -28.33% | 6 | 95 | 25.70% |
| MAR240816P00230000 | 2024-06-28 10:35AM EDT | 230.00 | 2.50 | 3.30 | 3.50 | -1.09 | -30.36% | 8 | 150 | 23.37% |
| MAR240816P00240000 | 2024-06-28 3:16PM EDT | 240.00 | 6.30 | 6.50 | 6.80 | -0.70 | -10.00% | 5 | 224 | 21.74% |
| MAR240816P00250000 | 2024-06-28 2:56PM EDT | 250.00 | 11.00 | 11.00 | 12.40 | +1.10 | +11.11% | 1 | 38 | 21.12% |
| MAR240816P00260000 | 2024-06-11 9:31AM EDT | 260.00 | 27.01 | 17.00 | 21.50 | 0.00 | - | - | 1 | 26.77% |
© 2024 Yahoo. All rights reserved.