Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00220000 | 2024-04-22 12:04PM EDT | 220.00 | 19.10 | 13.60 | 16.50 | 0.00 | - | - | 1 | 54.81% |
| MAR240510C00225000 | 2024-05-03 10:15AM EDT | 225.00 | 12.48 | 8.90 | 10.50 | +1.88 | +17.74% | 19 | 30 | 31.54% |
| MAR240510C00230000 | 2024-05-03 2:46PM EDT | 230.00 | 5.88 | 5.50 | 7.70 | -0.22 | -3.61% | 2 | 27 | 39.58% |
| MAR240510C00232500 | 2024-05-03 3:11PM EDT | 232.50 | 4.60 | 3.80 | 4.10 | -0.06 | -1.29% | 4 | 9 | 22.77% |
| MAR240510C00235000 | 2024-05-03 3:57PM EDT | 235.00 | 2.40 | 2.45 | 2.60 | -1.47 | -37.98% | 32 | 99 | 21.58% |
| MAR240510C00237500 | 2024-05-03 3:27PM EDT | 237.50 | 1.63 | 1.35 | 1.55 | -0.72 | -30.64% | 47 | 30 | 21.20% |
| MAR240510C00240000 | 2024-05-03 3:54PM EDT | 240.00 | 0.95 | 0.75 | 0.90 | -1.18 | -55.40% | 27 | 45 | 21.49% |
| MAR240510C00242500 | 2024-05-03 3:39PM EDT | 242.50 | 0.40 | 0.30 | 0.45 | -0.20 | -33.33% | 5 | 15 | 21.14% |
| MAR240510C00245000 | 2024-05-03 3:40PM EDT | 245.00 | 0.25 | 0.10 | 0.20 | -0.10 | -28.57% | 10 | 55 | 20.80% |
| MAR240510C00247500 | 2024-05-03 1:16PM EDT | 247.50 | 0.20 | 0.00 | 0.15 | -0.15 | -42.86% | 14 | 31 | 23.10% |
| MAR240510C00250000 | 2024-05-03 3:29PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 9 | 111 | 24.61% |
| MAR240510C00252500 | 2024-04-30 2:19PM EDT | 252.50 | 1.00 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 36.52% |
| MAR240510C00255000 | 2024-05-02 12:18PM EDT | 255.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 30.86% |
| MAR240510C00260000 | 2024-05-01 10:05AM EDT | 260.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 11 | 33 | 39.16% |
| MAR240510C00265000 | 2024-05-02 12:18PM EDT | 265.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 60.45% |
| MAR240510C00267500 | 2024-04-29 12:58PM EDT | 267.50 | 0.27 | 0.00 | 1.35 | 0.00 | - | 7 | 5 | 63.92% |
| MAR240510C00270000 | 2024-04-29 9:44AM EDT | 270.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 67.33% |
| MAR240510C00275000 | 2024-04-15 10:02AM EDT | 275.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | 5 | 33 | 82.32% |
| MAR240510C00280000 | 2024-04-16 9:47AM EDT | 280.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 80.27% |
| MAR240510C00285000 | 2024-04-12 2:18PM EDT | 285.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 86.43% |
| MAR240510C00290000 | 2024-04-15 10:13AM EDT | 290.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 8 | 8 | 92.38% |
| MAR240510C00295000 | 2024-04-17 9:30AM EDT | 295.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | - | 3 | 98.14% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00210000 | 2024-05-02 9:34AM EDT | 210.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 65.38% |
| MAR240510P00215000 | 2024-05-02 3:58PM EDT | 215.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 55.03% |
| MAR240510P00217500 | 2024-05-01 9:52AM EDT | 217.50 | 0.40 | 0.00 | 2.20 | 0.00 | - | 2 | 8 | 50.15% |
| MAR240510P00220000 | 2024-05-03 3:17PM EDT | 220.00 | 0.13 | 0.05 | 1.10 | -0.12 | -48.00% | 2 | 9 | 44.82% |
| MAR240510P00222500 | 2024-05-03 3:10PM EDT | 222.50 | 0.15 | 0.15 | 0.25 | -0.35 | -70.00% | 22 | 22 | 25.78% |
| MAR240510P00225000 | 2024-05-03 3:40PM EDT | 225.00 | 0.26 | 0.25 | 0.35 | -0.29 | -52.73% | 45 | 101 | 23.44% |
| MAR240510P00227500 | 2024-05-03 3:49PM EDT | 227.50 | 0.58 | 0.45 | 0.60 | -0.22 | -27.50% | 50 | 17 | 22.29% |
| MAR240510P00230000 | 2024-05-03 3:49PM EDT | 230.00 | 0.98 | 0.85 | 1.10 | -0.27 | -21.60% | 38 | 57 | 21.97% |
| MAR240510P00232500 | 2024-05-03 3:17PM EDT | 232.50 | 1.50 | 1.60 | 1.75 | -0.55 | -26.83% | 16 | 26 | 20.66% |
| MAR240510P00235000 | 2024-05-03 3:51PM EDT | 235.00 | 2.90 | 2.65 | 2.85 | -0.14 | -4.61% | 42 | 32 | 20.35% |
| MAR240510P00237500 | 2024-05-03 3:51PM EDT | 237.50 | 4.10 | 4.00 | 4.40 | -0.67 | -14.05% | 8 | 15 | 20.70% |
| MAR240510P00240000 | 2024-05-03 3:41PM EDT | 240.00 | 5.74 | 5.70 | 7.00 | -1.51 | -20.83% | 10 | 30 | 28.08% |
| MAR240510P00242500 | 2024-05-01 12:09PM EDT | 242.50 | 9.21 | 7.80 | 8.50 | 0.00 | - | 20 | 42 | 23.07% |
| MAR240510P00245000 | 2024-05-03 3:41PM EDT | 245.00 | 10.22 | 9.30 | 12.00 | +0.01 | +0.10% | 1 | 10 | 39.47% |
| MAR240510P00250000 | 2024-05-02 2:25PM EDT | 250.00 | 15.15 | 13.80 | 17.00 | 0.00 | - | 2 | 3 | 49.59% |
| MAR240510P00255000 | 2024-04-24 10:23AM EDT | 255.00 | 11.01 | 19.20 | 22.00 | 0.00 | - | 1 | 0 | 58.89% |
| MAR240510P00260000 | 2024-04-12 9:56AM EDT | 260.00 | 9.00 | 24.10 | 27.00 | 0.00 | - | 1 | 0 | 67.60% |
| MAR240510P00265000 | 2024-04-16 9:30AM EDT | 265.00 | 18.20 | 28.50 | 32.00 | 0.00 | - | 1 | 1 | 75.83% |
© 2024 Yahoo. All rights reserved.