Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240628C00225000 | 2024-06-13 10:12AM EDT | 225.00 | 12.30 | 13.10 | 16.40 | 0.00 | - | 28 | 34 | 39.47% |
| MAR240628C00235000 | 2024-06-14 3:39PM EDT | 235.00 | 6.60 | 6.70 | 7.80 | -0.50 | -7.04% | 2 | 28 | 29.56% |
| MAR240628C00237500 | 2024-06-14 2:09PM EDT | 237.50 | 4.15 | 5.00 | 6.80 | +0.25 | +6.41% | 4 | 1 | 32.15% |
| MAR240628C00240000 | 2024-06-14 3:40PM EDT | 240.00 | 3.40 | 3.70 | 5.60 | -0.75 | -18.07% | 22 | 40 | 32.53% |
| MAR240628C00242500 | 2024-06-14 2:09PM EDT | 242.50 | 2.02 | 2.45 | 3.80 | -0.05 | -2.42% | 1 | 8 | 28.57% |
| MAR240628C00245000 | 2024-06-14 2:26PM EDT | 245.00 | 1.45 | 1.65 | 1.90 | -0.45 | -23.68% | 9 | 73 | 22.43% |
| MAR240628C00247500 | 2024-06-12 2:31PM EDT | 247.50 | 0.95 | 1.10 | 2.00 | 0.00 | - | - | 1 | 27.47% |
| MAR240628C00250000 | 2024-06-14 1:47PM EDT | 250.00 | 0.52 | 0.60 | 0.90 | +0.19 | +57.58% | 3 | 14 | 23.04% |
| MAR240628C00255000 | 2024-06-10 10:23AM EDT | 255.00 | 0.27 | 0.20 | 0.40 | 0.00 | - | 6 | 47 | 23.71% |
| MAR240628C00260000 | 2024-06-14 1:42PM EDT | 260.00 | 0.20 | 0.10 | 0.30 | +0.03 | +17.65% | 1 | 6 | 27.30% |
| MAR240628C00265000 | 2024-05-20 9:30AM EDT | 265.00 | 0.45 | 0.05 | 1.05 | 0.00 | - | - | 3 | 43.16% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240628P00205000 | 2024-06-13 3:44PM EDT | 205.00 | 0.14 | 0.05 | 1.40 | 0.00 | - | 1 | 11 | 55.84% |
| MAR240628P00210000 | 2024-06-13 3:44PM EDT | 210.00 | 0.16 | 0.05 | 1.45 | 0.00 | - | 2 | 46 | 58.86% |
| MAR240628P00212500 | 2024-06-11 12:04PM EDT | 212.50 | 0.30 | 0.05 | 2.20 | 0.00 | - | - | 45 | 51.07% |
| MAR240628P00215000 | 2024-06-07 1:26PM EDT | 215.00 | 0.58 | 0.10 | 0.45 | 0.00 | - | 10 | 37 | 37.55% |
| MAR240628P00220000 | 2024-06-12 10:41AM EDT | 220.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 2 | 63 | 29.40% |
| MAR240628P00225000 | 2024-06-14 1:01PM EDT | 225.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 2 | 31 | 24.61% |
| MAR240628P00227500 | 2024-06-14 10:30AM EDT | 227.50 | 1.05 | 0.50 | 0.60 | +0.50 | +90.91% | 32 | 9 | 23.08% |
| MAR240628P00230000 | 2024-06-14 2:46PM EDT | 230.00 | 1.05 | 0.75 | 0.95 | -0.47 | -30.92% | 54 | 24 | 22.80% |
| MAR240628P00232500 | 2024-06-14 10:11AM EDT | 232.50 | 2.35 | 0.30 | 1.35 | +0.65 | +38.24% | 4 | 1 | 21.80% |
| MAR240628P00235000 | 2024-06-12 10:18AM EDT | 235.00 | 3.40 | 1.75 | 1.95 | 0.00 | - | 4 | 24 | 21.08% |
| MAR240628P00237500 | 2024-06-14 3:39PM EDT | 237.50 | 2.88 | 2.55 | 2.85 | +0.33 | +12.94% | 13 | 10 | 20.86% |
| MAR240628P00240000 | 2024-06-14 3:23PM EDT | 240.00 | 4.40 | 3.60 | 4.00 | +0.90 | +25.71% | 2 | 8 | 20.61% |
© 2024 Yahoo. All rights reserved.