Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018C00160000 | 2024-04-18 10:03AM EDT | 160.00 | 82.80 | 79.00 | 82.50 | 0.00 | - | - | 1 | 71.58% |
| MAR241018C00165000 | 2024-05-16 12:14PM EDT | 165.00 | 76.10 | 68.00 | 72.50 | 0.00 | - | - | 1 | 57.45% |
| MAR241018C00185000 | 2024-05-14 10:54AM EDT | 185.00 | 57.50 | 49.00 | 53.50 | 0.00 | - | - | 1 | 46.16% |
| MAR241018C00190000 | 2024-05-15 3:08PM EDT | 190.00 | 51.40 | 44.50 | 47.80 | 0.00 | - | 4 | 6 | 40.85% |
| MAR241018C00195000 | 2024-05-30 12:05PM EDT | 195.00 | 39.10 | 41.60 | 42.60 | 0.00 | - | 1 | 5 | 36.96% |
| MAR241018C00200000 | 2024-05-29 1:40PM EDT | 200.00 | 35.80 | 37.20 | 38.20 | 0.00 | - | 2 | 44 | 35.05% |
| MAR241018C00210000 | 2024-05-20 11:27AM EDT | 210.00 | 37.30 | 29.30 | 30.00 | 0.00 | - | 2 | 4 | 32.00% |
| MAR241018C00220000 | 2024-05-29 3:54PM EDT | 220.00 | 21.00 | 22.10 | 24.10 | +0.20 | +0.96% | 2 | 36 | 32.28% |
| MAR241018C00230000 | 2024-05-31 3:45PM EDT | 230.00 | 15.80 | 15.70 | 16.20 | +1.70 | +12.06% | 46 | 53 | 27.42% |
| MAR241018C00240000 | 2024-05-31 1:06PM EDT | 240.00 | 10.80 | 10.70 | 11.00 | +1.10 | +11.34% | 122 | 117 | 25.80% |
| MAR241018C00250000 | 2024-05-30 11:43AM EDT | 250.00 | 5.90 | 6.90 | 7.20 | 0.00 | - | 2 | 481 | 24.83% |
| MAR241018C00260000 | 2024-05-30 1:17PM EDT | 260.00 | 3.60 | 4.10 | 4.50 | 0.00 | - | 11 | 467 | 24.12% |
| MAR241018C00270000 | 2024-05-31 3:58PM EDT | 270.00 | 2.50 | 2.40 | 2.65 | +0.40 | +19.05% | 1 | 100 | 23.47% |
| MAR241018C00280000 | 2024-05-20 10:16AM EDT | 280.00 | 2.60 | 1.30 | 1.60 | 0.00 | - | 1 | 187 | 23.41% |
| MAR241018C00290000 | 2024-05-21 9:48AM EDT | 290.00 | 1.55 | 0.75 | 0.95 | 0.00 | - | 1 | 28 | 23.41% |
| MAR241018C00300000 | 2024-05-24 2:57PM EDT | 300.00 | 0.72 | 0.35 | 0.75 | 0.00 | - | 1 | 32 | 24.84% |
| MAR241018C00310000 | 2024-04-30 9:57AM EDT | 310.00 | 1.25 | 0.10 | 0.85 | 0.00 | - | 1 | 274 | 27.92% |
| MAR241018C00320000 | 2024-05-15 2:57PM EDT | 320.00 | 0.20 | 0.10 | 1.30 | 0.00 | - | 2 | 0 | 32.92% |
| MAR241018C00340000 | 2024-04-16 1:45PM EDT | 340.00 | 0.82 | 0.05 | 1.15 | 0.00 | - | 1 | 2 | 36.59% |
| MAR241018C00350000 | 2024-04-03 3:13PM EDT | 350.00 | 0.34 | 0.05 | 1.45 | 0.00 | - | 1 | 5 | 40.49% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018P00155000 | 2024-02-21 12:00PM EDT | 155.00 | 0.97 | 0.00 | 2.30 | 0.00 | - | - | 20 | 47.95% |
| MAR241018P00165000 | 2024-04-22 2:41PM EDT | 165.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR241018P00170000 | 2024-05-28 10:11AM EDT | 170.00 | 1.00 | 0.35 | 1.15 | 0.00 | - | 10 | 11 | 32.86% |
| MAR241018P00175000 | 2024-05-29 10:25AM EDT | 175.00 | 1.02 | 0.55 | 1.70 | 0.00 | - | 2 | 4 | 33.35% |
| MAR241018P00180000 | 2024-05-29 3:18PM EDT | 180.00 | 1.31 | 1.05 | 1.25 | 0.00 | - | 1 | 10 | 28.41% |
| MAR241018P00185000 | 2024-05-02 11:08AM EDT | 185.00 | 2.05 | 1.35 | 1.55 | 0.00 | - | 15 | 16 | 27.41% |
| MAR241018P00190000 | 2024-05-22 9:52AM EDT | 190.00 | 1.40 | 1.75 | 1.95 | 0.00 | - | 1 | 285 | 26.53% |
| MAR241018P00195000 | 2024-05-01 10:45AM EDT | 195.00 | 3.40 | 2.20 | 2.45 | 0.00 | - | 2 | 288 | 25.67% |
| MAR241018P00200000 | 2024-05-30 10:25AM EDT | 200.00 | 3.40 | 2.80 | 3.10 | 0.00 | - | 3 | 33 | 24.93% |
| MAR241018P00210000 | 2024-05-31 1:00PM EDT | 210.00 | 5.10 | 4.50 | 4.80 | -0.20 | -3.77% | 1 | 121 | 23.29% |
| MAR241018P00220000 | 2024-05-31 2:25PM EDT | 220.00 | 7.70 | 6.90 | 7.30 | -0.40 | -4.94% | 4 | 31 | 21.69% |
| MAR241018P00230000 | 2024-05-31 1:02PM EDT | 230.00 | 11.80 | 10.50 | 10.90 | -0.20 | -1.67% | 113 | 259 | 20.16% |
| MAR241018P00240000 | 2024-05-31 12:59PM EDT | 240.00 | 17.20 | 15.30 | 16.00 | -0.70 | -3.91% | 4 | 241 | 18.97% |
| MAR241018P00250000 | 2024-05-29 10:55AM EDT | 250.00 | 23.90 | 21.70 | 22.50 | 0.00 | - | 4 | 74 | 17.71% |
| MAR241018P00260000 | 2024-05-24 2:48PM EDT | 260.00 | 25.80 | 27.90 | 30.30 | 0.00 | - | 1 | 115 | 16.25% |
| MAR241018P00290000 | 2024-03-15 1:03PM EDT | 290.00 | 46.36 | 40.80 | 41.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.