Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00210000 | 2024-05-02 2:08PM EDT | 210.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MAR240510C00220000 | 2024-04-22 12:04PM EDT | 220.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MAR240510C00222500 | 2024-05-01 10:08AM EDT | 222.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| MAR240510C00225000 | 2024-05-03 10:15AM EDT | 225.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 19 | 48 | 0.00% |
| MAR240510C00227500 | 2024-05-01 11:12AM EDT | 227.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MAR240510C00230000 | 2024-05-03 3:48PM EDT | 230.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| MAR240510C00232500 | 2024-05-03 3:11PM EDT | 232.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| MAR240510C00235000 | 2024-05-08 2:24PM EDT | 235.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 29 | 226 | 0.00% |
| MAR240510C00237500 | 2024-05-08 2:15PM EDT | 237.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 3.13% |
| MAR240510C00240000 | 2024-05-08 3:57PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 105 | 6.25% |
| MAR240510C00242500 | 2024-05-08 3:08PM EDT | 242.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| MAR240510C00245000 | 2024-05-08 2:01PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| MAR240510C00247500 | 2024-05-08 11:22AM EDT | 247.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 12.50% |
| MAR240510C00250000 | 2024-05-08 12:59PM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 98 | 25.00% |
| MAR240510C00252500 | 2024-05-08 2:03PM EDT | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 25.00% |
| MAR240510C00255000 | 2024-05-08 11:10AM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| MAR240510C00257500 | 2024-05-07 10:31AM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MAR240510C00260000 | 2024-05-07 10:30AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 25.00% |
| MAR240510C00265000 | 2024-05-02 12:18PM EDT | 265.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| MAR240510C00267500 | 2024-04-29 12:58PM EDT | 267.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 50.00% |
| MAR240510C00270000 | 2024-04-29 9:44AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MAR240510C00275000 | 2024-04-15 10:02AM EDT | 275.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 50.00% |
| MAR240510C00280000 | 2024-04-16 9:47AM EDT | 280.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MAR240510C00285000 | 2024-04-12 2:18PM EDT | 285.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MAR240510C00290000 | 2024-04-15 10:13AM EDT | 290.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| MAR240510C00295000 | 2024-04-17 9:30AM EDT | 295.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00190000 | 2024-04-29 10:00AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MAR240510P00195000 | 2024-05-06 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| MAR240510P00210000 | 2024-05-08 9:45AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| MAR240510P00212500 | 2024-05-07 1:14PM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 96 | 25.00% |
| MAR240510P00215000 | 2024-05-08 1:55PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 25.00% |
| MAR240510P00217500 | 2024-05-08 1:58PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 25.00% |
| MAR240510P00220000 | 2024-05-08 3:45PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 25.00% |
| MAR240510P00222500 | 2024-05-08 1:57PM EDT | 222.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| MAR240510P00225000 | 2024-05-07 10:19AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 157 | 12.50% |
| MAR240510P00227500 | 2024-05-08 3:20PM EDT | 227.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| MAR240510P00230000 | 2024-05-08 10:18AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 6.25% |
| MAR240510P00232500 | 2024-05-08 3:56PM EDT | 232.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 63 | 3.13% |
| MAR240510P00235000 | 2024-05-08 2:31PM EDT | 235.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 72 | 125 | 0.78% |
| MAR240510P00237500 | 2024-05-08 1:01PM EDT | 237.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 196 | 0.00% |
| MAR240510P00240000 | 2024-05-08 12:47PM EDT | 240.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| MAR240510P00242500 | 2024-05-01 12:09PM EDT | 242.50 | 9.21 | 0.00 | 0.00 | 0.00 | - | 20 | 2 | 0.00% |
| MAR240510P00245000 | 2024-05-08 11:34AM EDT | 245.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| MAR240510P00250000 | 2024-05-02 2:25PM EDT | 250.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MAR240510P00255000 | 2024-04-24 10:23AM EDT | 255.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240510P00260000 | 2024-04-12 9:56AM EDT | 260.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240510P00265000 | 2024-04-16 9:30AM EDT | 265.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.