Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240920C00145000 | 2024-01-18 11:51AM EDT | 145.00 | 90.77 | 98.00 | 102.50 | 0.00 | - | 5 | 0 | 88.77% |
| MAR240920C00155000 | 2024-04-17 11:41AM EDT | 155.00 | 88.40 | 83.10 | 86.80 | 0.00 | - | - | 16 | 61.40% |
| MAR240920C00170000 | 2024-01-03 11:37AM EDT | 170.00 | 57.40 | 79.60 | 83.10 | 0.00 | - | - | 1 | 88.57% |
| MAR240920C00175000 | 2024-01-05 4:28PM EDT | 175.00 | 56.20 | 75.80 | 78.20 | 0.00 | - | 8 | 11 | 85.74% |
| MAR240920C00180000 | 2024-05-22 2:03PM EDT | 180.00 | 60.00 | 60.20 | 64.00 | 0.00 | - | 3 | 4 | 53.94% |
| MAR240920C00185000 | 2024-05-10 12:15PM EDT | 185.00 | 57.30 | 48.40 | 51.00 | 0.00 | - | 3 | 21 | 0.00% |
| MAR240920C00190000 | 2024-05-29 12:23PM EDT | 190.00 | 43.00 | 50.50 | 54.10 | 0.00 | - | 1 | 11 | 46.92% |
| MAR240920C00195000 | 2024-01-04 1:33PM EDT | 195.00 | 39.40 | 58.10 | 60.00 | 0.00 | - | - | 17 | 72.38% |
| MAR240920C00200000 | 2024-06-12 3:44PM EDT | 200.00 | 40.59 | 41.20 | 44.00 | 0.00 | - | 3 | 40 | 39.34% |
| MAR240920C00210000 | 2024-05-31 10:47AM EDT | 210.00 | 25.50 | 33.60 | 36.10 | 0.00 | - | 1 | 24 | 38.17% |
| MAR240920C00220000 | 2024-06-13 10:20AM EDT | 220.00 | 22.80 | 25.50 | 28.00 | 0.00 | - | 1 | 30 | 34.94% |
| MAR240920C00230000 | 2024-06-13 3:14PM EDT | 230.00 | 19.20 | 18.40 | 20.30 | 0.00 | - | 23 | 65 | 31.32% |
| MAR240920C00240000 | 2024-06-14 3:45PM EDT | 240.00 | 12.42 | 12.50 | 12.80 | -0.38 | -2.97% | 6 | 11,935 | 26.53% |
| MAR240920C00250000 | 2024-06-14 2:35PM EDT | 250.00 | 7.36 | 7.70 | 8.00 | -0.04 | -0.54% | 30 | 717 | 25.01% |
| MAR240920C00260000 | 2024-06-14 3:09PM EDT | 260.00 | 4.30 | 4.40 | 4.70 | +0.25 | +6.17% | 3 | 700 | 24.07% |
| MAR240920C00270000 | 2024-06-13 3:00PM EDT | 270.00 | 2.50 | 2.30 | 4.20 | 0.00 | - | 4 | 258 | 28.10% |
| MAR240920C00280000 | 2024-06-14 2:35PM EDT | 280.00 | 1.19 | 1.20 | 1.50 | +0.19 | +19.00% | 30 | 126 | 23.70% |
| MAR240920C00290000 | 2024-06-13 1:29PM EDT | 290.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 5 | 137 | 23.34% |
| MAR240920C00300000 | 2024-05-10 3:04PM EDT | 300.00 | 0.78 | 0.25 | 0.55 | 0.00 | - | 1 | 107 | 24.93% |
| MAR240920C00310000 | 2024-05-20 9:30AM EDT | 310.00 | 0.65 | 0.10 | 0.70 | 0.00 | - | 1 | 73 | 29.03% |
| MAR240920C00320000 | 2024-04-11 3:03PM EDT | 320.00 | 2.09 | 0.15 | 1.50 | 0.00 | - | 2 | 15 | 37.15% |
| MAR240920C00330000 | 2024-05-15 2:14PM EDT | 330.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 6 | 18 | 44.20% |
| MAR240920C00340000 | 2024-03-21 1:43PM EDT | 340.00 | 0.80 | 0.30 | 0.80 | 0.00 | - | 2 | 3 | 37.87% |
| MAR240920C00360000 | 2024-02-12 10:30AM EDT | 360.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 5 | 42.19% |
| MAR240920C00370000 | 2024-03-07 10:30AM EDT | 370.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | - | 4 | 53.24% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240920P00115000 | 2024-02-02 10:30AM EDT | 115.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 81.54% |
| MAR240920P00125000 | 2024-02-08 2:15PM EDT | 125.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 5 | 6 | 64.11% |
| MAR240920P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MAR240920P00150000 | 2024-05-31 12:05PM EDT | 150.00 | 1.75 | 0.00 | 2.10 | 0.00 | - | 1 | 24 | 54.47% |
| MAR240920P00155000 | 2024-01-19 4:13PM EDT | 155.00 | 1.49 | 0.15 | 2.10 | 0.00 | - | 1 | 1 | 51.95% |
| MAR240920P00160000 | 2024-02-08 2:24PM EDT | 160.00 | 0.86 | 0.00 | 1.55 | 0.00 | - | - | 8 | 52.28% |
| MAR240920P00165000 | 2024-05-16 3:31PM EDT | 165.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | - | 3 | 54.55% |
| MAR240920P00170000 | 2024-05-29 1:30PM EDT | 170.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 10 | 51.37% |
| MAR240920P00175000 | 2024-03-08 1:39PM EDT | 175.00 | 1.17 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 40.19% |
| MAR240920P00180000 | 2024-05-30 9:45AM EDT | 180.00 | 0.94 | 0.25 | 1.80 | 0.00 | - | 1 | 7 | 41.08% |
| MAR240920P00185000 | 2024-05-28 2:01PM EDT | 185.00 | 0.95 | 0.50 | 1.70 | 0.00 | - | 1 | 7 | 37.42% |
| MAR240920P00190000 | 2024-06-14 1:00PM EDT | 190.00 | 0.92 | 0.65 | 2.50 | -0.55 | -37.41% | 1 | 182 | 38.32% |
| MAR240920P00195000 | 2024-06-12 3:35PM EDT | 195.00 | 1.15 | 0.90 | 1.10 | 0.00 | - | 1 | 21 | 28.09% |
| MAR240920P00200000 | 2024-06-12 10:37AM EDT | 200.00 | 1.41 | 1.20 | 1.35 | 0.00 | - | 3 | 196 | 26.72% |
| MAR240920P00210000 | 2024-06-14 11:58AM EDT | 210.00 | 2.50 | 2.10 | 2.30 | +0.45 | +21.95% | 22 | 167 | 24.92% |
| MAR240920P00220000 | 2024-06-14 9:53AM EDT | 220.00 | 4.10 | 3.70 | 3.90 | +0.55 | +15.49% | 1 | 1,479 | 23.30% |
| MAR240920P00230000 | 2024-06-14 12:34PM EDT | 230.00 | 7.30 | 6.20 | 6.50 | +1.25 | +20.66% | 207 | 641 | 21.89% |
| MAR240920P00240000 | 2024-06-14 1:20PM EDT | 240.00 | 10.40 | 10.00 | 10.40 | +0.60 | +6.12% | 25 | 804 | 20.55% |
| MAR240920P00250000 | 2024-06-14 1:00PM EDT | 250.00 | 17.13 | 15.30 | 17.10 | +1.53 | +9.81% | 1 | 157 | 21.94% |
| MAR240920P00260000 | 2024-06-05 3:54PM EDT | 260.00 | 27.63 | 20.40 | 24.50 | 0.00 | - | 1 | 67 | 22.23% |
| MAR240920P00270000 | 2024-04-15 10:04AM EDT | 270.00 | 22.50 | 32.80 | 35.00 | 0.00 | - | - | 2 | 28.78% |
© 2024 Yahoo. All rights reserved.