Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240628C00222500 | 2024-06-21 11:56AM EDT | 222.50 | 21.55 | 19.60 | 22.70 | +21.55 | - | 1 | 19 | 69.31% |
| MAR240628C00225000 | 2024-06-13 10:12AM EDT | 225.00 | 12.30 | 17.10 | 20.40 | 0.00 | - | 28 | 34 | 66.09% |
| MAR240628C00230000 | 2024-06-14 9:48AM EDT | 230.00 | 9.50 | 13.60 | 14.70 | 0.00 | - | - | 20 | 45.17% |
| MAR240628C00235000 | 2024-06-21 3:36PM EDT | 235.00 | 8.66 | 8.10 | 10.80 | -1.38 | -13.75% | 3 | 25 | 45.09% |
| MAR240628C00237500 | 2024-06-21 12:51PM EDT | 237.50 | 6.80 | 6.60 | 7.40 | +2.65 | +63.86% | 3 | 4 | 29.37% |
| MAR240628C00240000 | 2024-06-21 3:51PM EDT | 240.00 | 4.90 | 4.90 | 5.30 | -0.60 | -10.91% | 9 | 54 | 26.15% |
| MAR240628C00242500 | 2024-06-21 11:49AM EDT | 242.50 | 3.50 | 3.30 | 3.60 | 0.00 | - | 8 | 11 | 24.60% |
| MAR240628C00245000 | 2024-06-21 11:05AM EDT | 245.00 | 2.62 | 2.10 | 2.25 | -0.29 | -9.97% | 18 | 98 | 23.43% |
| MAR240628C00247500 | 2024-06-21 3:52PM EDT | 247.50 | 1.20 | 1.10 | 1.40 | -0.74 | -38.14% | 52 | 34 | 23.67% |
| MAR240628C00250000 | 2024-06-21 2:20PM EDT | 250.00 | 0.70 | 0.05 | 0.80 | -0.45 | -39.13% | 34 | 42 | 23.63% |
| MAR240628C00252500 | 2024-06-20 3:34PM EDT | 252.50 | 0.61 | 0.30 | 0.50 | +0.61 | - | - | 15 | 24.76% |
| MAR240628C00255000 | 2024-06-21 10:32AM EDT | 255.00 | 0.30 | 0.15 | 0.30 | -0.08 | -21.05% | 1 | 47 | 25.64% |
| MAR240628C00257500 | 2024-06-21 11:26AM EDT | 257.50 | 0.18 | 0.05 | 1.35 | +0.18 | - | 1 | 0 | 45.85% |
| MAR240628C00260000 | 2024-06-21 3:35PM EDT | 260.00 | 0.18 | 0.05 | 0.10 | -0.02 | -10.00% | 23 | 6 | 27.05% |
| MAR240628C00265000 | 2024-05-20 9:30AM EDT | 265.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | - | 3 | 40.87% |
| MAR240628C00270000 | 2024-06-20 3:14PM EDT | 270.00 | 0.11 | 0.00 | 0.30 | +0.11 | - | - | 4 | 47.85% |
| MAR240628C00280000 | 2024-06-17 2:03PM EDT | 280.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 1 | 71.73% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240628P00190000 | 2024-06-17 2:06PM EDT | 190.00 | 0.05 | 0.00 | 0.95 | +0.05 | - | - | 43 | 109.86% |
| MAR240628P00195000 | 2024-06-21 10:37AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 11 | 0 | 75.00% |
| MAR240628P00200000 | 2024-06-21 2:13PM EDT | 200.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | 32 | 50 | 80.66% |
| MAR240628P00205000 | 2024-06-13 3:44PM EDT | 205.00 | 0.14 | 0.05 | 1.35 | 0.00 | - | 1 | 11 | 88.13% |
| MAR240628P00210000 | 2024-06-13 3:44PM EDT | 210.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 52.54% |
| MAR240628P00212500 | 2024-06-11 12:04PM EDT | 212.50 | 0.30 | 0.05 | 1.35 | 0.00 | - | - | 45 | 73.29% |
| MAR240628P00215000 | 2024-06-07 1:26PM EDT | 215.00 | 0.58 | 0.10 | 0.50 | 0.00 | - | 10 | 37 | 56.93% |
| MAR240628P00217500 | 2024-06-18 11:38AM EDT | 217.50 | 0.54 | 0.05 | 0.75 | +0.54 | - | - | 20 | 55.76% |
| MAR240628P00220000 | 2024-06-18 10:42AM EDT | 220.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 2 | 62 | 48.24% |
| MAR240628P00225000 | 2024-06-21 2:29PM EDT | 225.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 31 | 31 | 36.33% |
| MAR240628P00227500 | 2024-06-21 1:26PM EDT | 227.50 | 0.21 | 0.10 | 0.25 | -0.49 | -70.00% | 3 | 42 | 33.69% |
| MAR240628P00230000 | 2024-06-21 3:50PM EDT | 230.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 101 | 74 | 29.35% |
| MAR240628P00232500 | 2024-06-21 3:44PM EDT | 232.50 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 42 | 11 | 27.10% |
| MAR240628P00235000 | 2024-06-21 3:50PM EDT | 235.00 | 0.50 | 0.35 | 0.50 | -0.12 | -19.35% | 43 | 37 | 24.81% |
| MAR240628P00237500 | 2024-06-21 3:28PM EDT | 237.50 | 0.83 | 0.60 | 0.80 | -0.16 | -16.16% | 34 | 226 | 23.24% |
| MAR240628P00240000 | 2024-06-21 2:32PM EDT | 240.00 | 1.40 | 1.15 | 1.35 | -0.35 | -20.00% | 22 | 36 | 22.35% |
| MAR240628P00242500 | 2024-06-21 3:59PM EDT | 242.50 | 2.10 | 1.95 | 3.20 | +2.10 | - | 45 | 63 | 29.71% |
| MAR240628P00245000 | 2024-06-21 3:58PM EDT | 245.00 | 3.20 | 3.10 | 3.50 | +3.20 | - | 34 | 6 | 21.63% |
| MAR240628P00247500 | 2024-06-18 9:38AM EDT | 247.50 | 3.80 | 4.60 | 5.10 | +3.80 | - | - | 1 | 21.16% |
© 2024 Yahoo. All rights reserved.