Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240920C00145000 | 2024-01-18 11:51AM EDT | 145.00 | 90.77 | 98.00 | 102.50 | 0.00 | - | 5 | 0 | 68.19% |
| MAR240920C00155000 | 2024-04-17 11:41AM EDT | 155.00 | 88.40 | 83.10 | 86.80 | 0.00 | - | - | 16 | 0.00% |
| MAR240920C00170000 | 2024-01-03 11:37AM EDT | 170.00 | 57.40 | 79.60 | 83.10 | 0.00 | - | - | 1 | 79.49% |
| MAR240920C00175000 | 2024-01-05 4:28PM EDT | 175.00 | 56.20 | 75.80 | 78.20 | 0.00 | - | 8 | 11 | 77.36% |
| MAR240920C00180000 | 2024-05-22 2:03PM EDT | 180.00 | 60.00 | 64.00 | 68.50 | 0.00 | - | 3 | 4 | 59.78% |
| MAR240920C00185000 | 2024-06-21 3:31PM EDT | 185.00 | 60.60 | 59.00 | 63.60 | +3.30 | +5.76% | 2 | 21 | 56.27% |
| MAR240920C00190000 | 2024-06-17 12:49PM EDT | 190.00 | 54.80 | 54.10 | 58.80 | 0.00 | - | 1 | 11 | 53.16% |
| MAR240920C00195000 | 2024-01-04 1:33PM EDT | 195.00 | 39.40 | 58.10 | 60.00 | 0.00 | - | - | 17 | 66.02% |
| MAR240920C00200000 | 2024-06-20 12:02PM EDT | 200.00 | 46.85 | 45.20 | 48.50 | 0.00 | - | 1 | 41 | 44.53% |
| MAR240920C00210000 | 2024-06-21 3:37PM EDT | 210.00 | 36.70 | 36.90 | 39.10 | +11.20 | +43.92% | 1 | 24 | 38.95% |
| MAR240920C00220000 | 2024-06-18 1:32PM EDT | 220.00 | 28.88 | 27.00 | 29.50 | 0.00 | - | 1 | 30 | 32.43% |
| MAR240920C00230000 | 2024-06-21 1:22PM EDT | 230.00 | 21.30 | 20.40 | 21.60 | +2.10 | +10.94% | 1 | 65 | 29.43% |
| MAR240920C00240000 | 2024-06-21 2:48PM EDT | 240.00 | 14.00 | 14.10 | 14.80 | -0.78 | -5.28% | 8 | 11,946 | 27.07% |
| MAR240920C00250000 | 2024-06-21 3:37PM EDT | 250.00 | 8.90 | 9.00 | 9.20 | -0.63 | -6.61% | 8 | 760 | 24.89% |
| MAR240920C00260000 | 2024-06-21 3:07PM EDT | 260.00 | 5.20 | 5.20 | 5.50 | -0.47 | -8.29% | 1 | 754 | 24.03% |
| MAR240920C00270000 | 2024-06-18 3:50PM EDT | 270.00 | 3.40 | 2.80 | 3.10 | 0.00 | - | 16 | 280 | 23.52% |
| MAR240920C00280000 | 2024-06-18 3:59PM EDT | 280.00 | 1.71 | 1.40 | 1.65 | 0.00 | - | 26 | 152 | 23.21% |
| MAR240920C00290000 | 2024-06-17 3:02PM EDT | 290.00 | 1.00 | 0.70 | 1.00 | 0.00 | - | 2 | 136 | 23.99% |
| MAR240920C00300000 | 2024-05-10 3:04PM EDT | 300.00 | 0.78 | 0.25 | 0.55 | 0.00 | - | 1 | 107 | 24.24% |
| MAR240920C00310000 | 2024-05-20 9:30AM EDT | 310.00 | 0.65 | 0.15 | 2.00 | 0.00 | - | 1 | 73 | 35.99% |
| MAR240920C00320000 | 2024-04-11 3:03PM EDT | 320.00 | 2.09 | 0.15 | 1.50 | 0.00 | - | 2 | 15 | 36.74% |
| MAR240920C00330000 | 2024-05-15 2:14PM EDT | 330.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 6 | 18 | 43.96% |
| MAR240920C00340000 | 2024-03-21 1:43PM EDT | 340.00 | 0.80 | 0.30 | 0.80 | 0.00 | - | 2 | 3 | 37.70% |
| MAR240920C00360000 | 2024-02-12 10:30AM EDT | 360.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 5 | 42.22% |
| MAR240920C00370000 | 2024-03-07 10:30AM EDT | 370.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | - | 4 | 53.47% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240920P00115000 | 2024-02-02 10:30AM EDT | 115.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 86.13% |
| MAR240920P00125000 | 2024-02-08 2:15PM EDT | 125.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 5 | 6 | 67.92% |
| MAR240920P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MAR240920P00150000 | 2024-05-31 12:05PM EDT | 150.00 | 1.75 | 0.00 | 1.05 | 0.00 | - | 1 | 24 | 51.20% |
| MAR240920P00155000 | 2024-01-19 4:13PM EDT | 155.00 | 1.49 | 0.15 | 2.10 | 0.00 | - | 1 | 1 | 55.49% |
| MAR240920P00160000 | 2024-02-08 2:24PM EDT | 160.00 | 0.86 | 0.00 | 1.55 | 0.00 | - | - | 8 | 55.93% |
| MAR240920P00165000 | 2024-05-16 3:31PM EDT | 165.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | - | 3 | 58.41% |
| MAR240920P00170000 | 2024-05-29 1:30PM EDT | 170.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 5 | 10 | 42.75% |
| MAR240920P00175000 | 2024-03-08 1:39PM EDT | 175.00 | 1.17 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 43.38% |
| MAR240920P00180000 | 2024-05-30 9:45AM EDT | 180.00 | 0.94 | 0.20 | 0.75 | 0.00 | - | 1 | 7 | 36.52% |
| MAR240920P00185000 | 2024-05-28 2:01PM EDT | 185.00 | 0.95 | 0.25 | 0.75 | 0.00 | - | 1 | 7 | 33.77% |
| MAR240920P00190000 | 2024-06-14 1:00PM EDT | 190.00 | 0.92 | 0.35 | 0.90 | 0.00 | - | 1 | 183 | 32.28% |
| MAR240920P00195000 | 2024-06-12 3:35PM EDT | 195.00 | 1.15 | 0.60 | 1.05 | 0.00 | - | 1 | 21 | 30.58% |
| MAR240920P00200000 | 2024-06-18 2:19PM EDT | 200.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 1 | 196 | 27.80% |
| MAR240920P00210000 | 2024-06-14 11:58AM EDT | 210.00 | 2.50 | 1.55 | 1.75 | 0.00 | - | 22 | 169 | 25.70% |
| MAR240920P00220000 | 2024-06-14 9:53AM EDT | 220.00 | 4.10 | 2.75 | 2.95 | 0.00 | - | 1 | 1,480 | 23.80% |
| MAR240920P00230000 | 2024-06-21 10:57AM EDT | 230.00 | 5.00 | 4.80 | 5.00 | -0.10 | -1.96% | 2 | 734 | 22.18% |
| MAR240920P00240000 | 2024-06-21 2:41PM EDT | 240.00 | 8.30 | 7.90 | 8.30 | -0.10 | -1.19% | 10 | 827 | 20.82% |
| MAR240920P00250000 | 2024-06-21 2:41PM EDT | 250.00 | 13.10 | 12.50 | 13.10 | -0.50 | -3.68% | 4 | 164 | 19.49% |
| MAR240920P00260000 | 2024-06-17 1:55PM EDT | 260.00 | 20.20 | 17.60 | 21.00 | 0.00 | - | 1 | 66 | 21.75% |
| MAR240920P00270000 | 2024-04-15 10:04AM EDT | 270.00 | 22.50 | 32.80 | 35.00 | 0.00 | - | - | 2 | 37.23% |
© 2024 Yahoo. All rights reserved.