Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00220000 | 2024-04-22 12:04PM EDT | 2024-05-10 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR240517C00220000 | 2024-05-02 9:32AM EDT | 2024-05-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240524C00220000 | 2024-04-25 11:05AM EDT | 2024-05-24 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAR240621C00220000 | 2024-05-02 2:29PM EDT | 2024-06-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR240719C00220000 | 2024-04-18 2:17PM EDT | 2024-07-19 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240920C00220000 | 2024-04-29 1:10PM EDT | 2024-09-20 | 30.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR241018C00220000 | 2024-04-22 2:49PM EDT | 2024-10-18 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117C00220000 | 2024-05-02 2:02PM EDT | 2025-01-17 | 32.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250620C00220000 | 2024-03-28 1:43PM EDT | 2025-06-20 | 55.00 | 45.40 | 46.90 | 0.00 | - | 2 | 2 | 39.53% |
| MAR260116C00220000 | 2024-04-02 12:17PM EDT | 2026-01-16 | 59.30 | 48.70 | 50.00 | 0.00 | - | 2 | 19 | 34.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00220000 | 2024-05-06 12:39PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MAR240517P00220000 | 2024-05-06 1:43PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MAR240524P00220000 | 2024-05-03 1:13PM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MAR240531P00220000 | 2024-05-06 10:42AM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR240607P00220000 | 2024-05-03 1:41PM EDT | 2024-06-07 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR240614P00220000 | 2024-05-02 11:31AM EDT | 2024-06-14 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MAR240621P00220000 | 2024-05-06 12:53PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MAR240719P00220000 | 2024-05-06 3:22PM EDT | 2024-07-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MAR240920P00220000 | 2024-05-03 12:51PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| MAR241018P00220000 | 2024-05-06 9:47AM EDT | 2024-10-18 | 7.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MAR250117P00220000 | 2024-05-06 12:27PM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MAR260116P00220000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.