Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240719C00140000 | 2024-01-08 4:34PM EDT | 140.00 | 91.18 | 108.40 | 112.40 | 0.00 | - | 5 | 5 | 201.67% |
| MAR240719C00145000 | 2024-04-17 11:41AM EDT | 145.00 | 97.10 | 91.50 | 94.70 | 0.00 | - | 16 | 16 | 85.64% |
| MAR240719C00160000 | 2024-05-20 1:29PM EDT | 160.00 | 80.36 | 77.70 | 80.80 | 0.00 | - | - | 3 | 89.72% |
| MAR240719C00175000 | 2024-04-02 11:22AM EDT | 175.00 | 75.55 | 61.00 | 64.10 | 0.00 | - | - | 2 | 0.00% |
| MAR240719C00180000 | 2024-05-17 1:38PM EDT | 180.00 | 58.60 | 59.10 | 62.40 | 0.00 | - | 55 | 57 | 67.33% |
| MAR240719C00185000 | 2024-01-31 12:30PM EDT | 185.00 | 62.28 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MAR240719C00190000 | 2023-12-13 1:26PM EDT | 190.00 | 37.10 | 42.40 | 44.60 | 0.00 | - | 1 | 25 | 0.00% |
| MAR240719C00195000 | 2024-06-03 11:23AM EDT | 195.00 | 37.15 | 43.00 | 46.00 | 0.00 | - | 2 | 32 | 54.27% |
| MAR240719C00200000 | 2024-06-12 9:39AM EDT | 200.00 | 36.50 | 38.10 | 40.80 | 0.00 | - | 10 | 76 | 47.53% |
| MAR240719C00210000 | 2024-06-12 2:14PM EDT | 210.00 | 28.34 | 30.00 | 31.00 | 0.00 | - | 2 | 150 | 39.05% |
| MAR240719C00220000 | 2024-06-14 3:58PM EDT | 220.00 | 21.75 | 19.90 | 21.80 | 0.00 | - | 6 | 62 | 33.22% |
| MAR240719C00230000 | 2024-06-14 11:41AM EDT | 230.00 | 11.00 | 11.10 | 12.80 | 0.00 | - | 3 | 327 | 25.84% |
| MAR240719C00240000 | 2024-06-17 10:14AM EDT | 240.00 | 5.60 | 5.90 | 6.20 | -0.54 | -8.79% | 10 | 682 | 22.89% |
| MAR240719C00250000 | 2024-06-17 10:04AM EDT | 250.00 | 2.25 | 2.25 | 2.50 | -0.25 | -10.00% | 19 | 1,699 | 22.22% |
| MAR240719C00260000 | 2024-06-14 2:35PM EDT | 260.00 | 0.77 | 0.70 | 0.85 | 0.00 | - | 37 | 1,249 | 22.22% |
| MAR240719C00270000 | 2024-06-14 9:32AM EDT | 270.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 3 | 869 | 26.29% |
| MAR240719C00280000 | 2024-05-08 11:03AM EDT | 280.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 147 | 26.78% |
| MAR240719C00290000 | 2024-05-30 11:01AM EDT | 290.00 | 0.76 | 0.05 | 0.75 | 0.00 | - | 1 | 105 | 40.16% |
| MAR240719C00300000 | 2024-05-30 11:01AM EDT | 300.00 | 0.71 | 0.00 | 1.05 | 0.00 | - | 1 | 92 | 48.88% |
| MAR240719C00310000 | 2024-03-25 11:44AM EDT | 310.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 50.59% |
| MAR240719C00350000 | 2024-02-12 10:30AM EDT | 350.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 1 | 60.55% |
| MAR240719C00360000 | 2024-04-22 10:32AM EDT | 360.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240719P00110000 | 2024-02-01 10:30AM EDT | 110.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 11 | 144.04% |
| MAR240719P00115000 | 2024-04-01 9:34AM EDT | 115.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 5 | 128.32% |
| MAR240719P00125000 | 2024-05-31 12:05PM EDT | 125.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 104.20% |
| MAR240719P00130000 | 2023-11-20 12:32PM EDT | 130.00 | 1.12 | 0.25 | 0.90 | 0.00 | - | - | 20 | 105.42% |
| MAR240719P00135000 | 2024-01-25 4:51PM EDT | 135.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 86.43% |
| MAR240719P00140000 | 2024-01-25 4:51PM EDT | 140.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | - | 10 | 84.86% |
| MAR240719P00145000 | 2024-04-30 9:30AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MAR240719P00150000 | 2024-01-22 10:30AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| MAR240719P00155000 | 2024-05-08 9:39AM EDT | 155.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 58 | 68.46% |
| MAR240719P00160000 | 2023-11-28 3:50PM EDT | 160.00 | 2.95 | 1.70 | 1.85 | 0.00 | - | - | 6 | 92.33% |
| MAR240719P00165000 | 2024-01-02 11:03AM EDT | 165.00 | 2.06 | 0.40 | 1.60 | 0.00 | - | 1 | 10 | 76.17% |
| MAR240719P00170000 | 2024-05-23 2:03PM EDT | 170.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 1 | 17 | 65.23% |
| MAR240719P00175000 | 2024-06-11 2:42PM EDT | 175.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 25 | 55.42% |
| MAR240719P00180000 | 2024-05-24 9:57AM EDT | 180.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 25 | 51.12% |
| MAR240719P00185000 | 2024-05-08 9:39AM EDT | 185.00 | 0.39 | 0.15 | 0.65 | 0.00 | - | 1 | 15 | 51.42% |
| MAR240719P00190000 | 2024-04-23 3:59PM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 12.50% |
| MAR240719P00195000 | 2024-06-04 1:37PM EDT | 195.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 159 | 43.95% |
| MAR240719P00200000 | 2024-06-12 2:06PM EDT | 200.00 | 1.35 | 0.10 | 0.75 | 0.00 | - | 6 | 1,145 | 39.55% |
| MAR240719P00210000 | 2024-06-14 2:23PM EDT | 210.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 15 | 210 | 29.22% |
| MAR240719P00220000 | 2024-06-14 10:31AM EDT | 220.00 | 1.31 | 0.90 | 1.05 | 0.00 | - | 4 | 259 | 24.32% |
| MAR240719P00230000 | 2024-06-17 10:30AM EDT | 230.00 | 2.54 | 2.45 | 2.65 | -0.16 | -5.93% | 11 | 538 | 22.05% |
| MAR240719P00240000 | 2024-06-14 3:25PM EDT | 240.00 | 6.43 | 6.00 | 6.30 | 0.00 | - | 29 | 715 | 20.56% |
| MAR240719P00250000 | 2024-06-14 2:23PM EDT | 250.00 | 13.29 | 11.80 | 12.80 | 0.00 | - | 15 | 327 | 20.19% |
| MAR240719P00260000 | 2024-05-10 10:17AM EDT | 260.00 | 22.40 | 27.00 | 29.90 | 0.00 | - | 1 | 4 | 53.40% |
| MAR240719P00270000 | 2024-03-27 2:37PM EDT | 270.00 | 20.50 | 30.00 | 31.90 | 0.00 | - | 5 | 6 | 31.37% |
© 2024 Yahoo. All rights reserved.