Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:220.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524C00220000 | 2024-04-25 11:05AM EDT | 2024-05-24 | 23.70 | 13.40 | 14.80 | 0.00 | - | 3 | 0 | 80.22% |
| MAR240621C00220000 | 2024-05-22 2:01PM EDT | 2024-06-21 | 18.55 | 15.30 | 15.80 | 0.00 | - | 9 | 449 | 29.74% |
| MAR240719C00220000 | 2024-05-14 10:58AM EDT | 2024-07-19 | 22.00 | 17.60 | 18.10 | 0.00 | - | 1 | 41 | 28.93% |
| MAR240920C00220000 | 2024-05-17 10:41AM EDT | 2024-09-20 | 25.30 | 21.70 | 22.90 | 0.00 | - | 2 | 19 | 30.06% |
| MAR241018C00220000 | 2024-05-16 10:34AM EDT | 2024-10-18 | 26.70 | 23.90 | 24.90 | 0.00 | - | 14 | 33 | 30.74% |
| MAR250117C00220000 | 2024-05-16 3:15PM EDT | 2025-01-17 | 33.50 | 30.00 | 30.80 | 0.00 | - | 15 | 485 | 32.58% |
| MAR250620C00220000 | 2024-03-28 1:43PM EDT | 2025-06-20 | 55.00 | 45.40 | 46.90 | 0.00 | - | 2 | 2 | 43.11% |
| MAR260116C00220000 | 2024-05-16 9:45AM EDT | 2026-01-16 | 49.00 | 46.30 | 47.60 | 0.00 | - | 2 | 29 | 35.43% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524P00220000 | 2024-05-23 10:21AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.25 | +0.01 | +11.11% | 2 | 22 | 51.17% |
| MAR240531P00220000 | 2024-05-14 12:22PM EDT | 2024-05-31 | 0.46 | 0.20 | 0.85 | 0.00 | - | 11 | 22 | 33.55% |
| MAR240607P00220000 | 2024-05-20 12:10PM EDT | 2024-06-07 | 0.37 | 0.35 | 0.45 | +0.06 | +19.35% | 3 | 5 | 20.90% |
| MAR240614P00220000 | 2024-05-22 3:10PM EDT | 2024-06-14 | 0.65 | 0.65 | 0.80 | 0.00 | - | 2 | 24 | 20.59% |
| MAR240621P00220000 | 2024-05-23 1:25PM EDT | 2024-06-21 | 0.95 | 0.90 | 1.55 | +0.08 | +9.20% | 36 | 635 | 22.71% |
| MAR240628P00220000 | 2024-05-21 12:56PM EDT | 2024-06-28 | 0.95 | 1.20 | 1.40 | 0.00 | - | 5 | 11 | 19.68% |
| MAR240719P00220000 | 2024-05-21 11:25AM EDT | 2024-07-19 | 1.85 | 2.15 | 2.40 | 0.00 | - | 3 | 259 | 19.59% |
| MAR240920P00220000 | 2024-05-21 3:17PM EDT | 2024-09-20 | 4.50 | 5.40 | 5.70 | 0.00 | - | 5 | 1,417 | 21.09% |
| MAR241018P00220000 | 2024-05-22 12:24PM EDT | 2024-10-18 | 5.50 | 6.40 | 6.80 | 0.00 | - | 3 | 25 | 21.12% |
| MAR250117P00220000 | 2024-05-22 1:52PM EDT | 2025-01-17 | 9.90 | 9.90 | 10.40 | +0.70 | +7.61% | 2 | 614 | 21.92% |
| MAR250620P00220000 | 2024-05-07 10:39AM EDT | 2025-06-20 | 14.40 | 14.40 | 15.20 | 0.00 | - | - | 8 | 22.46% |
| MAR260116P00220000 | 2024-05-22 10:57AM EDT | 2026-01-16 | 19.10 | 18.70 | 20.00 | +0.90 | +4.95% | 1 | 109 | 22.42% |
© 2024 Yahoo. All rights reserved.