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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018C00120000 | 2024-08-14 11:10AM EDT | 120.00 | 96.78 | 110.40 | 114.60 | 0.00 | - | 2 | 1 | 0.00% |
| MAR241018C00130000 | 2024-08-14 2:25PM EDT | 130.00 | 87.10 | 100.40 | 104.60 | 0.00 | - | 2 | 1 | 0.00% |
| MAR241018C00160000 | 2024-04-18 10:03AM EDT | 160.00 | 82.80 | 79.00 | 82.50 | 0.00 | - | - | 1 | 0.00% |
| MAR241018C00165000 | 2024-05-16 12:14PM EDT | 165.00 | 76.10 | 75.50 | 79.50 | 0.00 | - | - | 1 | 0.00% |
| MAR241018C00175000 | 2024-09-26 11:59AM EDT | 175.00 | 72.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR241018C00180000 | 2024-10-15 12:31PM EDT | 180.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MAR241018C00185000 | 2024-10-08 12:27PM EDT | 185.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR241018C00190000 | 2024-09-12 12:47PM EDT | 190.00 | 40.00 | 70.70 | 75.00 | 0.00 | - | 1 | 6 | 262.70% |
| MAR241018C00195000 | 2024-07-31 10:05AM EDT | 195.00 | 35.26 | 40.40 | 43.30 | 0.00 | - | 1 | 6 | 0.00% |
| MAR241018C00200000 | 2024-10-15 12:43PM EDT | 200.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAR241018C00210000 | 2024-10-11 9:36AM EDT | 210.00 | 52.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR241018C00220000 | 2024-10-14 12:08PM EDT | 220.00 | 42.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MAR241018C00230000 | 2024-10-15 10:19AM EDT | 230.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAR241018C00232500 | 2024-09-27 1:55PM EDT | 232.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MAR241018C00235000 | 2024-10-09 3:52PM EDT | 235.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR241018C00237500 | 2024-10-09 3:50PM EDT | 237.50 | 24.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR241018C00240000 | 2024-10-15 3:06PM EDT | 240.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR241018C00242500 | 2024-10-14 9:38AM EDT | 242.50 | 19.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MAR241018C00245000 | 2024-10-15 9:54AM EDT | 245.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR241018C00247500 | 2024-10-15 12:30PM EDT | 247.50 | 14.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR241018C00250000 | 2024-10-15 3:06PM EDT | 250.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MAR241018C00252500 | 2024-10-14 3:01PM EDT | 252.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR241018C00255000 | 2024-10-11 3:45PM EDT | 255.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MAR241018C00257500 | 2024-10-15 12:30PM EDT | 257.50 | 5.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR241018C00260000 | 2024-10-15 12:31PM EDT | 260.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR241018C00262500 | 2024-10-15 12:22PM EDT | 262.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MAR241018C00265000 | 2024-10-15 3:06PM EDT | 265.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MAR241018C00267500 | 2024-10-15 11:08AM EDT | 267.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MAR241018C00270000 | 2024-10-15 9:30AM EDT | 270.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAR241018C00272500 | 2024-10-14 10:45AM EDT | 272.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAR241018C00277500 | 2024-10-11 2:43PM EDT | 277.50 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MAR241018C00280000 | 2024-09-30 2:08PM EDT | 280.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAR241018C00290000 | 2024-07-31 10:47AM EDT | 290.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 2 | 41 | 91.85% |
| MAR241018C00300000 | 2024-10-08 2:46PM EDT | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR241018C00310000 | 2024-08-08 12:41PM EDT | 310.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 5 | 274 | 116.41% |
| MAR241018C00320000 | 2024-05-15 2:57PM EDT | 320.00 | 0.20 | 0.10 | 2.35 | 0.00 | - | 2 | 0 | 153.03% |
| MAR241018C00340000 | 2024-04-16 1:45PM EDT | 340.00 | 0.82 | 0.10 | 1.15 | 0.00 | - | 1 | 2 | 162.99% |
| MAR241018C00350000 | 2024-06-13 3:39PM EDT | 350.00 | 0.37 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 180.57% |
| MAR241018C00380000 | 2024-10-09 3:24PM EDT | 380.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018P00120000 | 2024-09-18 11:18AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR241018P00125000 | 2024-06-17 9:30AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR241018P00145000 | 2024-07-31 2:49PM EDT | 145.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 1 | 373.24% |
| MAR241018P00155000 | 2024-10-01 10:32AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MAR241018P00160000 | 2024-08-26 1:47PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 264.26% |
| MAR241018P00165000 | 2024-08-05 9:38AM EDT | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 50.00% |
| MAR241018P00170000 | 2024-09-11 12:07PM EDT | 170.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 235.16% |
| MAR241018P00175000 | 2024-10-07 3:08PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR241018P00180000 | 2024-10-14 10:15AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR241018P00185000 | 2024-09-23 2:47PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MAR241018P00190000 | 2024-09-19 11:34AM EDT | 190.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MAR241018P00195000 | 2024-10-07 10:11AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MAR241018P00200000 | 2024-09-30 10:09AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MAR241018P00210000 | 2024-10-10 12:38PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAR241018P00215000 | 2024-09-25 3:47PM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR241018P00220000 | 2024-10-09 2:45PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MAR241018P00225000 | 2024-10-04 9:33AM EDT | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR241018P00227500 | 2024-10-04 1:27PM EDT | 227.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR241018P00230000 | 2024-10-14 1:25PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MAR241018P00232500 | 2024-10-15 9:39AM EDT | 232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MAR241018P00235000 | 2024-10-15 9:37AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR241018P00237500 | 2024-10-14 10:18AM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MAR241018P00240000 | 2024-10-11 1:33PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MAR241018P00242500 | 2024-10-15 12:47PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MAR241018P00245000 | 2024-10-15 10:46AM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MAR241018P00247500 | 2024-10-14 3:51PM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAR241018P00250000 | 2024-10-14 1:32PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAR241018P00252500 | 2024-10-15 2:13PM EDT | 252.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR241018P00255000 | 2024-10-15 3:49PM EDT | 255.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MAR241018P00257500 | 2024-10-15 1:10PM EDT | 257.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MAR241018P00260000 | 2024-10-15 2:14PM EDT | 260.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| MAR241018P00262500 | 2024-10-15 3:00PM EDT | 262.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR241018P00265000 | 2024-10-11 2:04PM EDT | 265.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR241018P00267500 | 2024-10-14 9:31AM EDT | 267.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR241018P00270000 | 2024-08-26 3:50PM EDT | 270.00 | 45.60 | 23.90 | 24.90 | 0.00 | - | - | 0 | 201.71% |
| MAR241018P00290000 | 2024-03-15 1:03PM EDT | 290.00 | 46.36 | 40.80 | 41.80 | 0.00 | - | 1 | 0 | 239.21% |
© 2024 Yahoo. All rights reserved.