Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503C00220000 | 2024-04-19 12:56PM EDT | 2024-05-03 | 17.20 | 20.50 | 21.10 | 0.00 | - | 4 | 4 | 49.22% |
| MAR240517C00220000 | 2024-04-22 2:52PM EDT | 2024-05-17 | 20.74 | 21.40 | 22.20 | 0.00 | - | 15 | 39 | 39.11% |
| MAR240524C00220000 | 2024-04-19 12:55PM EDT | 2024-05-24 | 19.00 | 21.70 | 23.60 | 0.00 | - | 1 | 1 | 41.52% |
| MAR240621C00220000 | 2024-04-23 2:51PM EDT | 2024-06-21 | 23.70 | 23.30 | 24.30 | +1.50 | +6.76% | 1 | 461 | 32.49% |
| MAR240719C00220000 | 2024-04-18 2:17PM EDT | 2024-07-19 | 24.80 | 25.80 | 27.00 | 0.00 | - | 1 | 41 | 33.92% |
| MAR240920C00220000 | 2024-03-13 10:12AM EDT | 2024-09-20 | 41.05 | 42.00 | 42.70 | 0.00 | - | 2 | 12 | 53.93% |
| MAR241018C00220000 | 2024-04-22 2:49PM EDT | 2024-10-18 | 31.60 | 30.90 | 33.00 | 0.00 | - | 1 | 19 | 34.06% |
| MAR250117C00220000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 45.51 | 37.10 | 39.70 | 0.00 | - | 1 | 490 | 36.73% |
| MAR250620C00220000 | 2024-03-28 1:43PM EDT | 2025-06-20 | 55.00 | 45.00 | 46.40 | 0.00 | - | 2 | 2 | 36.40% |
| MAR260116C00220000 | 2024-04-02 12:17PM EDT | 2026-01-16 | 59.30 | 53.20 | 54.50 | 0.00 | - | 2 | 19 | 36.76% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240426P00220000 | 2024-04-22 3:31PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.30 | 0.00 | - | 504 | 535 | 52.15% |
| MAR240503P00220000 | 2024-04-16 10:07AM EDT | 2024-05-03 | 0.85 | 0.75 | 0.90 | 0.00 | - | 5 | 4 | 42.90% |
| MAR240510P00220000 | 2024-04-19 1:19PM EDT | 2024-05-10 | 1.80 | 1.05 | 1.50 | 0.00 | - | 2 | 2 | 38.55% |
| MAR240517P00220000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 2.40 | 1.35 | 1.55 | 0.00 | - | 10 | 88 | 32.80% |
| MAR240524P00220000 | 2024-04-22 10:10AM EDT | 2024-05-24 | 2.28 | 1.65 | 2.00 | 0.00 | - | 10 | 14 | 31.57% |
| MAR240621P00220000 | 2024-04-23 2:53PM EDT | 2024-06-21 | 3.00 | 2.90 | 3.10 | -1.20 | -28.57% | 12 | 465 | 27.19% |
| MAR240719P00220000 | 2024-04-23 3:17PM EDT | 2024-07-19 | 4.12 | 4.00 | 4.30 | -0.23 | -5.29% | 12 | 173 | 25.90% |
| MAR240920P00220000 | 2024-04-23 12:44PM EDT | 2024-09-20 | 7.30 | 6.80 | 7.20 | -0.70 | -8.75% | 85 | 1,412 | 25.64% |
| MAR241018P00220000 | 2024-04-23 1:20PM EDT | 2024-10-18 | 8.30 | 6.10 | 8.10 | -0.90 | -9.78% | 1 | 21 | 25.14% |
| MAR250117P00220000 | 2024-04-23 2:28PM EDT | 2025-01-17 | 11.40 | 11.10 | 11.90 | -1.35 | -10.59% | 2 | 565 | 25.79% |
| MAR260116P00220000 | 2024-04-19 12:40PM EDT | 2026-01-16 | 21.50 | 19.30 | 20.40 | 0.00 | - | 2 | 57 | 24.31% |
© 2024 Yahoo. All rights reserved.