Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524C00200000 | 2024-04-22 3:37PM EDT | 200.00 | 38.85 | 34.70 | 37.90 | 0.00 | - | - | 5 | 60.33% |
| MAR240524C00215000 | 2024-04-19 12:55PM EDT | 215.00 | 23.10 | 20.50 | 23.20 | 0.00 | - | 1 | 4 | 42.69% |
| MAR240524C00220000 | 2024-04-25 11:05AM EDT | 220.00 | 23.70 | 16.30 | 18.60 | 0.00 | - | 3 | 3 | 38.14% |
| MAR240524C00225000 | 2024-04-22 2:39PM EDT | 225.00 | 17.40 | 12.00 | 14.30 | 0.00 | - | 2 | 9 | 34.38% |
| MAR240524C00230000 | 2024-05-01 3:07PM EDT | 230.00 | 10.10 | 8.30 | 10.30 | 0.00 | - | 3 | 12 | 30.81% |
| MAR240524C00235000 | 2024-05-01 12:22PM EDT | 235.00 | 5.90 | 5.50 | 6.00 | 0.00 | - | 5 | 17 | 24.26% |
| MAR240524C00240000 | 2024-05-01 2:53PM EDT | 240.00 | 4.00 | 3.10 | 3.60 | 0.00 | - | 9 | 23 | 23.27% |
| MAR240524C00245000 | 2024-05-01 12:43PM EDT | 245.00 | 2.10 | 1.65 | 1.90 | 0.00 | - | 2 | 12 | 22.22% |
| MAR240524C00250000 | 2024-05-02 10:43AM EDT | 250.00 | 0.75 | 0.75 | 1.00 | +0.09 | +13.64% | 3 | 5 | 22.28% |
| MAR240524C00255000 | 2024-04-30 2:24PM EDT | 255.00 | 1.48 | 0.35 | 0.50 | 0.00 | - | 1 | 4 | 22.46% |
| MAR240524C00260000 | 2024-05-02 3:55PM EDT | 260.00 | 0.24 | 0.15 | 0.30 | +0.13 | +118.18% | 25 | 55 | 23.73% |
| MAR240524C00265000 | 2024-04-30 2:02PM EDT | 265.00 | 0.52 | 0.00 | 1.40 | 0.00 | - | 3 | 37 | 39.31% |
| MAR240524C00270000 | 2024-04-30 2:02PM EDT | 270.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 3 | 29 | 36.57% |
| MAR240524C00275000 | 2024-04-11 3:33PM EDT | 275.00 | 3.50 | 0.00 | 1.35 | 0.00 | - | - | 7 | 47.17% |
| MAR240524C00280000 | 2024-04-18 3:40PM EDT | 280.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 58.00% |
| MAR240524C00285000 | 2024-04-19 3:49PM EDT | 285.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 51.89% |
| MAR240524C00290000 | 2024-04-19 3:49PM EDT | 290.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 55.40% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524P00200000 | 2024-04-12 2:09PM EDT | 200.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 44.24% |
| MAR240524P00220000 | 2024-04-24 10:33AM EDT | 220.00 | 0.98 | 0.20 | 1.05 | 0.00 | - | 1 | 13 | 25.38% |
| MAR240524P00225000 | 2024-05-01 3:31PM EDT | 225.00 | 1.65 | 1.45 | 1.80 | 0.00 | - | 27 | 40 | 24.10% |
| MAR240524P00230000 | 2024-05-01 11:06AM EDT | 230.00 | 3.51 | 2.00 | 3.10 | 0.00 | - | 5 | 10 | 23.32% |
| MAR240524P00235000 | 2024-05-02 1:15PM EDT | 235.00 | 5.30 | 4.60 | 5.00 | -0.28 | -5.02% | 11 | 20 | 22.39% |
| MAR240524P00240000 | 2024-05-01 2:56PM EDT | 240.00 | 6.90 | 7.20 | 7.70 | 0.00 | - | 12 | 44 | 21.76% |
| MAR240524P00245000 | 2024-05-02 1:15PM EDT | 245.00 | 11.88 | 9.60 | 11.50 | +1.78 | +17.62% | 2 | 6 | 23.07% |
| MAR240524P00250000 | 2024-05-01 9:42AM EDT | 250.00 | 16.60 | 12.50 | 15.90 | 0.00 | - | 1 | 11 | 25.40% |
| MAR240524P00255000 | 2024-04-11 2:25PM EDT | 255.00 | 6.30 | 17.50 | 20.90 | 0.00 | - | - | 9 | 30.52% |
| MAR240524P00260000 | 2024-04-29 11:23AM EDT | 260.00 | 19.83 | 22.20 | 27.00 | 0.00 | - | 1 | 0 | 42.70% |
| MAR240524P00265000 | 2024-04-29 11:23AM EDT | 265.00 | 24.38 | 27.20 | 32.00 | 0.00 | - | 1 | 0 | 47.66% |
© 2024 Yahoo. All rights reserved.