Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531C00235000 | 2024-04-26 9:30AM EDT | 235.00 | 5.70 | 5.70 | 6.20 | -6.20 | -52.10% | 4 | 1 | 24.24% |
| MAR240531C00240000 | 2024-05-01 12:47PM EDT | 240.00 | 4.25 | 3.60 | 3.90 | 0.00 | - | 3 | 19 | 23.29% |
| MAR240531C00245000 | 2024-05-01 10:43AM EDT | 245.00 | 2.33 | 2.00 | 2.30 | 0.00 | - | 2 | 5 | 22.69% |
| MAR240531C00250000 | 2024-04-30 1:55PM EDT | 250.00 | 2.85 | 1.10 | 1.80 | 0.00 | - | 20 | 24 | 25.32% |
| MAR240531C00255000 | 2024-05-01 10:18AM EDT | 255.00 | 0.55 | 0.55 | 0.80 | 0.00 | - | 5 | 9 | 23.27% |
| MAR240531C00260000 | 2024-05-02 10:59AM EDT | 260.00 | 0.35 | 0.25 | 0.40 | -0.65 | -65.00% | 1 | 44 | 22.97% |
| MAR240531C00265000 | 2024-05-01 9:56AM EDT | 265.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 30.10% |
| MAR240531C00270000 | 2024-04-24 2:57PM EDT | 270.00 | 1.07 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 25.83% |
| MAR240531C00275000 | 2024-04-30 3:36PM EDT | 275.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 36.72% |
| MAR240531C00280000 | 2024-04-15 1:58PM EDT | 280.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 39.82% |
| MAR240531C00285000 | 2024-04-12 12:54PM EDT | 285.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 42.82% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531P00200000 | 2024-04-19 2:09PM EDT | 200.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MAR240531P00205000 | 2024-04-29 1:42PM EDT | 205.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 4 | 6 | 28.81% |
| MAR240531P00210000 | 2024-04-23 2:26PM EDT | 210.00 | 1.00 | 0.30 | 0.55 | 0.00 | - | - | 1 | 26.42% |
| MAR240531P00215000 | 2024-05-01 9:39AM EDT | 215.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 1 | 11 | 25.05% |
| MAR240531P00220000 | 2024-05-01 3:03PM EDT | 220.00 | 1.20 | 1.25 | 1.45 | 0.00 | - | 1 | 17 | 23.63% |
| MAR240531P00225000 | 2024-05-01 10:38AM EDT | 225.00 | 2.95 | 2.15 | 2.35 | 0.00 | - | 12 | 13 | 22.43% |
| MAR240531P00230000 | 2024-05-02 9:30AM EDT | 230.00 | 3.80 | 3.60 | 3.80 | -0.20 | -5.00% | 1 | 9 | 21.56% |
| MAR240531P00235000 | 2024-04-30 12:23PM EDT | 235.00 | 6.44 | 5.70 | 6.00 | 0.00 | - | 1 | 8 | 21.19% |
| MAR240531P00240000 | 2024-04-22 11:03AM EDT | 240.00 | 10.03 | 8.40 | 8.80 | 0.00 | - | 2 | 7 | 20.44% |
| MAR240531P00245000 | 2024-04-23 11:40AM EDT | 245.00 | 10.71 | 11.80 | 12.40 | 0.00 | - | 10 | 19 | 20.24% |
© 2024 Yahoo. All rights reserved.