Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524C00250000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.20 | -0.01 | -5.56% | 17 | 26 | 23.29% |
| MAR240531C00250000 | 2024-05-15 12:25PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 1 | 45 | 18.04% |
| MAR240607C00250000 | 2024-05-13 2:17PM EDT | 2024-06-07 | 0.85 | 0.50 | 0.65 | 0.00 | - | 2 | 58 | 18.14% |
| MAR240614C00250000 | 2024-05-13 12:21PM EDT | 2024-06-14 | 1.62 | 0.90 | 1.20 | 0.00 | - | 2 | 9 | 19.23% |
| MAR240621C00250000 | 2024-05-17 11:51AM EDT | 2024-06-21 | 1.40 | 1.35 | 2.40 | -0.24 | -14.63% | 6 | 1,883 | 22.77% |
| MAR240719C00250000 | 2024-05-17 2:35PM EDT | 2024-07-19 | 3.20 | 3.20 | 3.50 | -0.61 | -16.01% | 90 | 1,498 | 20.34% |
| MAR240920C00250000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 8.30 | 8.10 | 8.50 | -0.30 | -3.49% | 77 | 599 | 24.12% |
| MAR241018C00250000 | 2024-05-17 1:55PM EDT | 2024-10-18 | 9.80 | 10.00 | 10.80 | -0.70 | -6.67% | 6 | 218 | 25.67% |
| MAR250117C00250000 | 2024-05-16 1:30PM EDT | 2025-01-17 | 16.50 | 15.90 | 16.30 | 0.00 | - | 1 | 401 | 27.52% |
| MAR250620C00250000 | 2024-05-16 3:49PM EDT | 2025-06-20 | 25.30 | 23.90 | 24.80 | 0.00 | - | 2 | 43 | 30.15% |
| MAR260116C00250000 | 2024-05-17 10:40AM EDT | 2026-01-16 | 33.03 | 32.80 | 34.10 | -0.02 | -0.06% | 2 | 168 | 32.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524P00250000 | 2024-05-03 10:37AM EDT | 2024-05-24 | 13.93 | 11.10 | 14.80 | 0.00 | - | 1 | 12 | 52.17% |
| MAR240621P00250000 | 2024-05-17 11:51AM EDT | 2024-06-21 | 14.40 | 11.80 | 13.70 | +0.51 | +3.67% | 5 | 770 | 18.37% |
| MAR240719P00250000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 16.00 | 13.70 | 15.80 | 0.00 | - | 1 | 361 | 20.44% |
| MAR240920P00250000 | 2024-05-15 12:47PM EDT | 2024-09-20 | 18.80 | 15.30 | 18.00 | 0.00 | - | 2 | 134 | 18.87% |
| MAR241018P00250000 | 2024-05-10 10:26AM EDT | 2024-10-18 | 18.00 | 16.50 | 19.00 | 0.00 | - | 15 | 63 | 18.81% |
| MAR250117P00250000 | 2024-05-14 11:54AM EDT | 2025-01-17 | 22.90 | 20.40 | 22.40 | 0.00 | - | 2 | 474 | 19.48% |
| MAR250620P00250000 | 2024-05-10 10:31AM EDT | 2025-06-20 | 26.30 | 26.20 | 27.20 | 0.00 | - | - | 13 | 20.20% |
| MAR260116P00250000 | 2024-01-02 4:00PM EDT | 2026-01-16 | 42.30 | 31.10 | 32.30 | 0.00 | - | - | 1 | 20.54% |
© 2024 Yahoo. All rights reserved.