Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018C00160000 | 2024-04-18 10:03AM EDT | 160.00 | 82.80 | 79.00 | 82.50 | 0.00 | - | - | 1 | 0.00% |
| MAR241018C00165000 | 2024-05-16 12:14PM EDT | 165.00 | 76.10 | 75.50 | 79.50 | 0.00 | - | - | 1 | 41.44% |
| MAR241018C00175000 | 2024-06-03 3:11PM EDT | 175.00 | 56.80 | 69.50 | 74.00 | 0.00 | - | 2 | 2 | 57.51% |
| MAR241018C00185000 | 2024-05-14 10:54AM EDT | 185.00 | 57.50 | 56.20 | 57.80 | 0.00 | - | - | 1 | 0.00% |
| MAR241018C00190000 | 2024-05-15 3:08PM EDT | 190.00 | 51.40 | 53.00 | 55.40 | 0.00 | - | 4 | 6 | 33.58% |
| MAR241018C00195000 | 2024-06-03 2:40PM EDT | 195.00 | 38.20 | 51.30 | 54.70 | 0.00 | - | 1 | 6 | 45.78% |
| MAR241018C00200000 | 2024-06-03 1:52PM EDT | 200.00 | 34.20 | 46.80 | 49.80 | 0.00 | - | 1 | 45 | 42.63% |
| MAR241018C00210000 | 2024-06-11 2:16PM EDT | 210.00 | 30.20 | 38.10 | 39.70 | 0.00 | - | 1 | 5 | 35.57% |
| MAR241018C00220000 | 2024-06-13 3:14PM EDT | 220.00 | 28.50 | 29.90 | 31.40 | 0.00 | - | 6 | 56 | 32.64% |
| MAR241018C00230000 | 2024-06-17 3:56PM EDT | 230.00 | 24.70 | 22.30 | 23.70 | 0.00 | - | 10 | 110 | 29.89% |
| MAR241018C00240000 | 2024-06-20 1:07PM EDT | 240.00 | 17.48 | 16.40 | 16.90 | 0.00 | - | 21 | 262 | 27.50% |
| MAR241018C00250000 | 2024-06-18 3:54PM EDT | 250.00 | 11.40 | 10.80 | 11.30 | 0.00 | - | 3 | 490 | 25.57% |
| MAR241018C00260000 | 2024-06-21 10:00AM EDT | 260.00 | 7.50 | 7.00 | 7.40 | -0.24 | -3.10% | 3 | 471 | 24.77% |
| MAR241018C00270000 | 2024-06-20 3:33PM EDT | 270.00 | 4.80 | 4.20 | 4.50 | 0.00 | - | 11 | 127 | 23.91% |
| MAR241018C00280000 | 2024-06-20 3:55PM EDT | 280.00 | 2.75 | 2.40 | 2.65 | 0.00 | - | 15 | 215 | 23.45% |
| MAR241018C00290000 | 2024-06-18 9:51AM EDT | 290.00 | 1.70 | 1.30 | 1.55 | 0.00 | - | 1 | 33 | 23.34% |
| MAR241018C00300000 | 2024-06-17 9:30AM EDT | 300.00 | 0.74 | 0.70 | 1.00 | 0.00 | - | 1 | 32 | 23.94% |
| MAR241018C00310000 | 2024-04-30 9:57AM EDT | 310.00 | 1.25 | 0.10 | 0.85 | 0.00 | - | 1 | 274 | 25.86% |
| MAR241018C00320000 | 2024-05-15 2:57PM EDT | 320.00 | 0.20 | 0.10 | 2.35 | 0.00 | - | 2 | 0 | 35.77% |
| MAR241018C00340000 | 2024-04-16 1:45PM EDT | 340.00 | 0.82 | 0.05 | 1.15 | 0.00 | - | 1 | 2 | 35.29% |
| MAR241018C00350000 | 2024-06-13 3:39PM EDT | 350.00 | 0.37 | 0.05 | 2.05 | 0.00 | - | 1 | 5 | 42.49% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018P00125000 | 2024-06-17 9:30AM EDT | 125.00 | 0.15 | 0.00 | 1.40 | +0.15 | - | - | 1 | 62.21% |
| MAR241018P00155000 | 2024-02-21 12:00PM EDT | 155.00 | 0.97 | 0.00 | 2.30 | 0.00 | - | - | 20 | 56.90% |
| MAR241018P00165000 | 2024-04-22 2:41PM EDT | 165.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR241018P00170000 | 2024-05-28 10:11AM EDT | 170.00 | 1.00 | 0.15 | 2.35 | 0.00 | - | 10 | 11 | 47.62% |
| MAR241018P00175000 | 2024-06-03 1:01PM EDT | 175.00 | 1.05 | 0.20 | 1.75 | 0.00 | - | 3 | 7 | 41.36% |
| MAR241018P00180000 | 2024-05-29 3:18PM EDT | 180.00 | 1.31 | 0.25 | 2.55 | 0.00 | - | 1 | 10 | 42.54% |
| MAR241018P00185000 | 2024-06-04 11:59AM EDT | 185.00 | 1.47 | 0.35 | 1.05 | 0.00 | - | 1 | 16 | 31.67% |
| MAR241018P00190000 | 2024-06-04 11:59AM EDT | 190.00 | 1.84 | 0.80 | 1.00 | 0.00 | - | 1 | 286 | 28.85% |
| MAR241018P00195000 | 2024-05-01 10:45AM EDT | 195.00 | 3.40 | 2.20 | 2.45 | 0.00 | - | 2 | 288 | 33.36% |
| MAR241018P00200000 | 2024-06-12 9:58AM EDT | 200.00 | 2.10 | 1.25 | 1.55 | 0.00 | - | 2 | 33 | 26.79% |
| MAR241018P00210000 | 2024-06-18 11:49AM EDT | 210.00 | 2.45 | 2.20 | 2.40 | 0.00 | - | 6 | 135 | 24.78% |
| MAR241018P00220000 | 2024-06-21 1:49PM EDT | 220.00 | 3.89 | 3.60 | 3.90 | -0.31 | -7.38% | 5 | 51 | 23.30% |
| MAR241018P00230000 | 2024-06-20 11:12AM EDT | 230.00 | 6.40 | 5.80 | 6.20 | 0.00 | - | 10 | 428 | 21.90% |
| MAR241018P00240000 | 2024-06-21 10:57AM EDT | 240.00 | 9.50 | 9.10 | 9.50 | -0.20 | -2.06% | 6 | 277 | 20.40% |
| MAR241018P00250000 | 2024-06-21 12:30PM EDT | 250.00 | 14.10 | 13.70 | 14.20 | -0.30 | -2.08% | 1 | 74 | 19.05% |
| MAR241018P00260000 | 2024-06-18 3:24PM EDT | 260.00 | 21.10 | 18.00 | 21.60 | 0.00 | - | 3 | 116 | 20.25% |
| MAR241018P00290000 | 2024-03-15 1:03PM EDT | 290.00 | 46.36 | 40.80 | 41.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.