Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00220000 | 2024-04-22 12:04PM EDT | 220.00 | 19.10 | 13.60 | 15.70 | 0.00 | - | - | 1 | 40.06% |
| MAR240510C00225000 | 2024-05-01 12:11PM EDT | 225.00 | 10.60 | 10.20 | 10.90 | 0.00 | - | 22 | 30 | 32.28% |
| MAR240510C00230000 | 2024-05-01 3:59PM EDT | 230.00 | 6.10 | 6.30 | 6.70 | -0.13 | -2.09% | 2 | 27 | 27.64% |
| MAR240510C00232500 | 2024-05-01 3:39PM EDT | 232.50 | 5.45 | 4.60 | 4.90 | 0.00 | - | 7 | 7 | 25.88% |
| MAR240510C00235000 | 2024-05-01 12:18PM EDT | 235.00 | 3.87 | 3.10 | 3.50 | 0.00 | - | 18 | 99 | 25.29% |
| MAR240510C00237500 | 2024-05-02 9:35AM EDT | 237.50 | 2.35 | 2.20 | 2.35 | -0.05 | -2.08% | 5 | 25 | 24.60% |
| MAR240510C00240000 | 2024-05-01 3:22PM EDT | 240.00 | 2.13 | 1.25 | 1.45 | -0.12 | -5.33% | 10 | 35 | 23.72% |
| MAR240510C00242500 | 2024-05-02 10:55AM EDT | 242.50 | 0.80 | 0.70 | 0.85 | -0.75 | -48.39% | 1 | 16 | 23.22% |
| MAR240510C00245000 | 2024-05-01 2:54PM EDT | 245.00 | 0.50 | 0.35 | 0.50 | -0.50 | -50.00% | 11 | 41 | 23.29% |
| MAR240510C00247500 | 2024-05-01 10:27AM EDT | 247.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 42 | 31 | 23.73% |
| MAR240510C00250000 | 2024-05-02 9:40AM EDT | 250.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 1 | 111 | 24.81% |
| MAR240510C00252500 | 2024-04-30 2:19PM EDT | 252.50 | 1.00 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 34.89% |
| MAR240510C00255000 | 2024-04-30 9:55AM EDT | 255.00 | 0.89 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 41.46% |
| MAR240510C00260000 | 2024-05-01 10:05AM EDT | 260.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 11 | 33 | 32.42% |
| MAR240510C00265000 | 2024-05-01 10:05AM EDT | 265.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 54.71% |
| MAR240510C00267500 | 2024-04-29 12:58PM EDT | 267.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 7 | 5 | 57.81% |
| MAR240510C00270000 | 2024-04-29 9:44AM EDT | 270.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 52.59% |
| MAR240510C00275000 | 2024-04-15 10:02AM EDT | 275.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 25.00% |
| MAR240510C00280000 | 2024-04-16 9:47AM EDT | 280.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 63.14% |
| MAR240510C00285000 | 2024-04-12 2:18PM EDT | 285.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 68.16% |
| MAR240510C00290000 | 2024-04-15 10:13AM EDT | 290.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 73.05% |
| MAR240510C00295000 | 2024-04-17 9:30AM EDT | 295.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 3 | 77.73% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00210000 | 2024-05-02 9:34AM EDT | 210.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 51.37% |
| MAR240510P00215000 | 2024-04-30 11:57AM EDT | 215.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 43.70% |
| MAR240510P00217500 | 2024-05-01 9:52AM EDT | 217.50 | 0.40 | 0.15 | 0.30 | 0.00 | - | 2 | 8 | 31.30% |
| MAR240510P00220000 | 2024-05-02 9:59AM EDT | 220.00 | 0.40 | 0.20 | 0.30 | -0.50 | -55.56% | 4 | 3 | 27.54% |
| MAR240510P00222500 | 2024-05-02 9:34AM EDT | 222.50 | 0.50 | 0.40 | 0.45 | -0.40 | -44.44% | 1 | 21 | 26.29% |
| MAR240510P00225000 | 2024-05-01 3:33PM EDT | 225.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 9 | 101 | 25.95% |
| MAR240510P00227500 | 2024-05-02 10:06AM EDT | 227.50 | 1.35 | 0.90 | 1.10 | +0.15 | +12.50% | 9 | 6 | 24.68% |
| MAR240510P00230000 | 2024-05-01 3:33PM EDT | 230.00 | 1.95 | 1.45 | 1.65 | +0.52 | +36.36% | 1 | 51 | 23.78% |
| MAR240510P00232500 | 2024-05-01 11:50AM EDT | 232.50 | 3.08 | 2.25 | 2.45 | 0.00 | - | 14 | 19 | 23.08% |
| MAR240510P00235000 | 2024-05-01 3:02PM EDT | 235.00 | 2.70 | 3.30 | 3.50 | 0.00 | - | 7 | 30 | 22.24% |
| MAR240510P00237500 | 2024-05-01 3:02PM EDT | 237.50 | 3.80 | 4.60 | 4.90 | 0.00 | - | 2 | 16 | 21.73% |
| MAR240510P00240000 | 2024-05-01 2:22PM EDT | 240.00 | 7.38 | 6.20 | 7.00 | 0.00 | - | 4 | 31 | 24.54% |
| MAR240510P00242500 | 2024-05-01 12:09PM EDT | 242.50 | 9.21 | 8.20 | 9.00 | 0.00 | - | 20 | 42 | 25.18% |
| MAR240510P00245000 | 2024-05-01 3:35PM EDT | 245.00 | 10.21 | 10.20 | 10.90 | 0.00 | - | 5 | 10 | 22.61% |
| MAR240510P00250000 | 2024-05-01 9:34AM EDT | 250.00 | 14.75 | 14.00 | 17.50 | 0.00 | - | 3 | 5 | 48.29% |
| MAR240510P00255000 | 2024-04-24 10:23AM EDT | 255.00 | 11.01 | 19.00 | 22.50 | 0.00 | - | 1 | 0 | 56.86% |
| MAR240510P00260000 | 2024-04-12 9:56AM EDT | 260.00 | 9.00 | 24.00 | 27.30 | 0.00 | - | 1 | 0 | 62.70% |
| MAR240510P00265000 | 2024-04-16 9:30AM EDT | 265.00 | 18.20 | 29.00 | 32.40 | 0.00 | - | 1 | 1 | 71.29% |
© 2024 Yahoo. All rights reserved.