Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240426C00210000 | 2024-04-25 10:01AM EDT | 210.00 | 31.00 | 30.20 | 32.60 | +1.50 | +5.08% | 2 | 2 | 124.32% |
| MAR240426C00225000 | 2024-04-24 10:59AM EDT | 225.00 | 21.84 | 15.70 | 18.00 | 0.00 | - | 15 | 4 | 86.62% |
| MAR240426C00230000 | 2024-04-19 12:12PM EDT | 230.00 | 7.50 | 11.10 | 12.30 | 0.00 | - | 3 | 3 | 46.58% |
| MAR240426C00232500 | 2024-04-24 3:31PM EDT | 232.50 | 12.29 | 9.30 | 10.10 | 0.00 | - | 7 | 28 | 48.24% |
| MAR240426C00235000 | 2024-04-24 3:31PM EDT | 235.00 | 9.83 | 6.90 | 8.00 | 0.00 | - | 10 | 49 | 47.75% |
| MAR240426C00237500 | 2024-04-24 11:20AM EDT | 237.50 | 8.42 | 4.70 | 5.40 | 0.00 | - | 3 | 21 | 35.21% |
| MAR240426C00240000 | 2024-04-25 9:44AM EDT | 240.00 | 2.60 | 2.75 | 3.00 | -2.58 | -49.81% | 4 | 70 | 25.17% |
| MAR240426C00242500 | 2024-04-25 11:21AM EDT | 242.50 | 1.16 | 1.25 | 1.45 | -2.54 | -68.65% | 7 | 107 | 23.27% |
| MAR240426C00245000 | 2024-04-25 11:26AM EDT | 245.00 | 0.50 | 0.45 | 0.60 | -1.18 | -70.24% | 18 | 135 | 23.34% |
| MAR240426C00247500 | 2024-04-25 10:44AM EDT | 247.50 | 0.12 | 0.10 | 0.20 | -0.65 | -84.42% | 10 | 107 | 23.44% |
| MAR240426C00250000 | 2024-04-25 9:50AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 30 | 562 | 26.47% |
| MAR240426C00252500 | 2024-04-25 9:31AM EDT | 252.50 | 0.65 | 0.00 | 0.05 | +0.50 | +333.33% | 2 | 69 | 29.10% |
| MAR240426C00255000 | 2024-04-24 2:52PM EDT | 255.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 11 | 661 | 34.77% |
| MAR240426C00257500 | 2024-04-23 12:18PM EDT | 257.50 | 0.12 | 0.00 | 0.70 | 0.00 | - | 4 | 35 | 57.67% |
| MAR240426C00260000 | 2024-04-24 9:35AM EDT | 260.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 241 | 65.43% |
| MAR240426C00262500 | 2024-04-23 12:18PM EDT | 262.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 37 | 72.02% |
| MAR240426C00265000 | 2024-04-24 9:41AM EDT | 265.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 81 | 63.67% |
| MAR240426C00267500 | 2024-04-16 3:57PM EDT | 267.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.67% |
| MAR240426C00270000 | 2024-04-17 10:55AM EDT | 270.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 65 | 90.82% |
| MAR240426C00272500 | 2024-04-15 10:47AM EDT | 272.50 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.78% |
| MAR240426C00275000 | 2024-04-17 10:12AM EDT | 275.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 112 | 102.54% |
| MAR240426C00280000 | 2024-04-22 11:43AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 76.95% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240426P00200000 | 2024-04-16 11:26AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 146.39% |
| MAR240426P00205000 | 2024-04-23 10:16AM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 130.47% |
| MAR240426P00210000 | 2024-04-23 10:55AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 44 | 114.84% |
| MAR240426P00215000 | 2024-04-23 11:49AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 433 | 64.84% |
| MAR240426P00217500 | 2024-04-24 9:30AM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 44 | 59.38% |
| MAR240426P00220000 | 2024-04-24 10:05AM EDT | 220.00 | 0.52 | 0.00 | 0.10 | +0.47 | +940.00% | 10 | 535 | 58.98% |
| MAR240426P00222500 | 2024-04-18 3:05PM EDT | 222.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 20 | 75.59% |
| MAR240426P00225000 | 2024-04-24 10:43AM EDT | 225.00 | 0.24 | 0.00 | 0.50 | +0.08 | +50.00% | 10 | 561 | 61.82% |
| MAR240426P00227500 | 2024-04-24 3:54PM EDT | 227.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 41 | 56.54% |
| MAR240426P00230000 | 2024-04-24 10:48AM EDT | 230.00 | 0.20 | 0.05 | 0.20 | +0.14 | +233.33% | 1 | 125 | 44.34% |
| MAR240426P00232500 | 2024-04-25 9:46AM EDT | 232.50 | 0.15 | 0.00 | 0.15 | -0.75 | -83.33% | 1 | 61 | 34.57% |
| MAR240426P00235000 | 2024-04-25 10:51AM EDT | 235.00 | 0.25 | 0.15 | 0.30 | +0.10 | +66.67% | 10 | 801 | 32.42% |
| MAR240426P00237500 | 2024-04-25 11:12AM EDT | 237.50 | 0.45 | 0.35 | 0.50 | +0.15 | +50.00% | 12 | 530 | 28.32% |
| MAR240426P00240000 | 2024-04-25 9:30AM EDT | 240.00 | 1.18 | 0.80 | 0.95 | +0.53 | +81.54% | 4 | 390 | 25.17% |
| MAR240426P00242500 | 2024-04-25 11:12AM EDT | 242.50 | 2.15 | 1.80 | 2.15 | +0.88 | +69.29% | 11 | 535 | 26.78% |
| MAR240426P00245000 | 2024-04-25 10:51AM EDT | 245.00 | 3.85 | 3.30 | 3.70 | +1.35 | +54.00% | 11 | 102 | 25.93% |
| MAR240426P00247500 | 2024-04-25 10:30AM EDT | 247.50 | 6.00 | 5.30 | 5.90 | +2.65 | +79.10% | 2 | 165 | 29.98% |
| MAR240426P00250000 | 2024-04-25 10:52AM EDT | 250.00 | 8.40 | 7.80 | 8.90 | +2.40 | +40.00% | 4 | 642 | 49.81% |
| MAR240426P00252500 | 2024-04-24 1:58PM EDT | 252.50 | 7.37 | 10.60 | 11.90 | 0.00 | - | 2 | 101 | 55.47% |
| MAR240426P00255000 | 2024-04-25 9:30AM EDT | 255.00 | 13.02 | 11.60 | 14.00 | +1.86 | +16.67% | 2 | 78 | 69.78% |
| MAR240426P00257500 | 2024-04-15 10:33AM EDT | 257.50 | 5.60 | 14.50 | 17.00 | 0.00 | - | 8 | 0 | 55.66% |
| MAR240426P00260000 | 2024-04-23 2:46PM EDT | 260.00 | 21.90 | 17.20 | 19.80 | 0.00 | - | 32 | 10 | 71.78% |
| MAR240426P00265000 | 2024-03-26 11:49AM EDT | 265.00 | 13.90 | 23.20 | 23.90 | 0.00 | - | 1 | 0 | 87.40% |
| MAR240426P00267500 | 2024-04-15 3:24PM EDT | 267.50 | 18.10 | 24.80 | 27.60 | 0.00 | - | - | 0 | 99.37% |
| MAR240426P00280000 | 2024-04-11 3:59PM EDT | 280.00 | 21.50 | 36.60 | 40.00 | 0.00 | - | - | 0 | 112.40% |
© 2024 Yahoo. All rights reserved.