Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240607C00222500 | 2024-05-31 10:32AM EDT | 222.50 | 6.82 | 8.60 | 11.10 | +0.62 | +10.00% | 19 | 1 | 45.95% |
| MAR240607C00225000 | 2024-05-30 3:13PM EDT | 225.00 | 5.20 | 6.90 | 7.50 | 0.00 | - | 3 | 3 | 28.61% |
| MAR240607C00227500 | 2024-05-31 12:26PM EDT | 227.50 | 3.50 | 4.90 | 5.40 | +0.70 | +25.00% | 4 | 6 | 25.56% |
| MAR240607C00230000 | 2024-05-31 11:03AM EDT | 230.00 | 2.25 | 3.30 | 3.60 | -0.03 | -1.32% | 11 | 10 | 23.38% |
| MAR240607C00232500 | 2024-05-31 3:48PM EDT | 232.50 | 2.17 | 2.15 | 2.30 | +0.84 | +63.16% | 22 | 4 | 22.78% |
| MAR240607C00235000 | 2024-05-31 2:57PM EDT | 235.00 | 1.20 | 1.20 | 1.40 | +0.43 | +55.84% | 9 | 45 | 22.71% |
| MAR240607C00237500 | 2024-05-31 3:49PM EDT | 237.50 | 0.74 | 0.55 | 0.80 | +0.17 | +29.82% | 23 | 2 | 22.73% |
| MAR240607C00240000 | 2024-05-31 2:30PM EDT | 240.00 | 0.30 | 0.30 | 0.50 | +0.05 | +20.00% | 6 | 28 | 23.88% |
| MAR240607C00242500 | 2024-05-31 3:49PM EDT | 242.50 | 0.24 | 0.15 | 0.35 | +0.14 | +140.00% | 17 | 16 | 25.73% |
| MAR240607C00245000 | 2024-05-30 3:48PM EDT | 245.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 3 | 126 | 28.66% |
| MAR240607C00247500 | 2024-05-24 3:11PM EDT | 247.50 | 0.41 | 0.10 | 0.30 | 0.00 | - | 11 | 22 | 32.42% |
| MAR240607C00250000 | 2024-05-30 9:43AM EDT | 250.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 62 | 36.04% |
| MAR240607C00252500 | 2024-05-21 3:09PM EDT | 252.50 | 0.34 | 0.05 | 0.30 | 0.00 | - | - | 1 | 39.55% |
| MAR240607C00255000 | 2024-05-07 10:54AM EDT | 255.00 | 0.75 | 0.05 | 0.30 | 0.00 | - | 9 | 14 | 43.02% |
| MAR240607C00260000 | 2024-05-29 1:04PM EDT | 260.00 | 0.06 | 0.05 | 0.40 | 0.00 | - | 4 | 9 | 52.54% |
| MAR240607C00265000 | 2024-05-08 12:25PM EDT | 265.00 | 0.25 | 0.05 | 1.15 | 0.00 | - | 1 | 1 | 64.36% |
| MAR240607C00275000 | 2024-05-31 1:02PM EDT | 275.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 7 | 110 | 66.89% |
| MAR240607C00280000 | 2024-05-31 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 26 | 71.29% |
| MAR240607C00285000 | 2024-05-28 11:35AM EDT | 285.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 64.65% |
| MAR240607C00290000 | 2024-05-28 11:35AM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 69.14% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240607P00185000 | 2024-05-31 11:23AM EDT | 185.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 5 | 3 | 70.12% |
| MAR240607P00190000 | 2024-05-03 3:43PM EDT | 190.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 4 | 4 | 88.62% |
| MAR240607P00200000 | 2024-05-29 2:19PM EDT | 200.00 | 0.12 | 0.05 | 1.05 | 0.00 | - | 36 | 37 | 68.16% |
| MAR240607P00210000 | 2024-05-31 3:57PM EDT | 210.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 2 | 6 | 39.80% |
| MAR240607P00215000 | 2024-05-31 3:49PM EDT | 215.00 | 0.21 | 0.10 | 0.30 | -0.06 | -22.22% | 1 | 5 | 34.52% |
| MAR240607P00217500 | 2024-05-30 2:40PM EDT | 217.50 | 0.33 | 0.10 | 0.30 | -0.09 | -21.43% | 1 | 7 | 30.13% |
| MAR240607P00220000 | 2024-05-31 3:49PM EDT | 220.00 | 0.26 | 0.15 | 0.30 | -0.48 | -64.86% | 12 | 23 | 25.68% |
| MAR240607P00222500 | 2024-05-31 2:26PM EDT | 222.50 | 0.60 | 0.30 | 0.45 | -0.42 | -41.18% | 23 | 90 | 23.73% |
| MAR240607P00225000 | 2024-05-31 3:49PM EDT | 225.00 | 0.75 | 0.60 | 0.75 | -0.90 | -54.55% | 49 | 187 | 22.44% |
| MAR240607P00227500 | 2024-05-31 3:56PM EDT | 227.50 | 1.30 | 1.10 | 1.30 | -1.20 | -48.00% | 22 | 14 | 21.75% |
| MAR240607P00230000 | 2024-05-31 3:30PM EDT | 230.00 | 2.50 | 1.95 | 2.15 | -1.20 | -32.43% | 23 | 32 | 21.16% |
| MAR240607P00232500 | 2024-05-31 3:54PM EDT | 232.50 | 3.50 | 3.10 | 3.50 | -2.60 | -42.62% | 6 | 60 | 21.74% |
| MAR240607P00235000 | 2024-05-31 3:43PM EDT | 235.00 | 5.29 | 4.60 | 5.20 | -1.66 | -23.88% | 4 | 107 | 22.45% |
| MAR240607P00240000 | 2024-05-23 2:51PM EDT | 240.00 | 8.54 | 8.70 | 10.00 | 0.00 | - | 1 | 32 | 32.15% |
| MAR240607P00242500 | 2024-05-20 3:59PM EDT | 242.50 | 5.20 | 10.80 | 13.20 | 0.00 | - | - | 0 | 44.95% |
| MAR240607P00245000 | 2024-05-16 3:52PM EDT | 245.00 | 7.88 | 13.10 | 15.00 | 0.00 | - | 1 | 0 | 42.19% |
© 2024 Yahoo. All rights reserved.