Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240419C00250000 | 2024-04-19 3:29PM EDT | 2024-04-19 | 0.12 | 0.00 | 0.20 | +0.07 | +140.00% | 21 | 1,060 | 59.96% |
| MAR240426C00250000 | 2024-04-18 3:05PM EDT | 2024-04-26 | 0.52 | 0.20 | 0.35 | -0.05 | -8.77% | 3 | 135 | 27.49% |
| MAR240503C00250000 | 2024-04-18 10:34AM EDT | 2024-05-03 | 2.65 | 1.55 | 2.20 | 0.00 | - | 3 | 80 | 36.21% |
| MAR240510C00250000 | 2024-04-19 1:18PM EDT | 2024-05-10 | 2.29 | 1.90 | 2.80 | -0.11 | -4.58% | 2 | 21 | 33.23% |
| MAR240517C00250000 | 2024-04-19 1:51PM EDT | 2024-05-17 | 2.99 | 2.70 | 2.90 | -0.01 | -0.33% | 10 | 571 | 29.41% |
| MAR240531C00250000 | 2024-04-18 11:24AM EDT | 2024-05-31 | 3.60 | 3.40 | 3.90 | -1.65 | -31.43% | 2 | 4 | 27.86% |
| MAR240621C00250000 | 2024-04-19 3:08PM EDT | 2024-06-21 | 5.20 | 5.00 | 5.40 | -0.60 | -10.34% | 64 | 1,504 | 27.15% |
| MAR240719C00250000 | 2024-04-19 12:50PM EDT | 2024-07-19 | 7.00 | 7.00 | 7.40 | -0.61 | -8.02% | 30 | 1,268 | 27.23% |
| MAR240920C00250000 | 2024-04-19 2:50PM EDT | 2024-09-20 | 11.70 | 11.70 | 12.10 | -2.20 | -15.83% | 39 | 239 | 28.94% |
| MAR241018C00250000 | 2024-04-17 12:01PM EDT | 2024-10-18 | 15.20 | 13.50 | 13.90 | 0.00 | - | 31 | 124 | 29.38% |
| MAR250117C00250000 | 2024-04-19 10:42AM EDT | 2025-01-17 | 19.70 | 19.10 | 19.60 | -1.06 | -5.11% | 26 | 342 | 31.05% |
| MAR250620C00250000 | 2024-04-17 1:09PM EDT | 2025-06-20 | 28.60 | 26.90 | 27.70 | 0.00 | - | 22 | 30 | 32.79% |
| MAR260116C00250000 | 2024-04-17 1:17PM EDT | 2026-01-16 | 37.20 | 35.40 | 36.50 | 0.00 | - | 7 | 107 | 33.94% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240419P00250000 | 2024-04-19 3:04PM EDT | 2024-04-19 | 13.82 | 12.60 | 15.70 | +3.35 | +32.00% | 12 | 48 | 64.65% |
| MAR240426P00250000 | 2024-04-19 2:12PM EDT | 2024-04-26 | 13.85 | 13.70 | 14.60 | +0.41 | +3.05% | 6 | 879 | 31.64% |
| MAR240503P00250000 | 2024-04-19 1:17PM EDT | 2024-05-03 | 15.11 | 14.60 | 16.60 | +8.41 | +125.52% | 1 | 18 | 38.93% |
| MAR240510P00250000 | 2024-04-18 3:03PM EDT | 2024-05-10 | 15.02 | 13.80 | 16.30 | 0.00 | - | 1 | 9 | 30.48% |
| MAR240517P00250000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 15.15 | 15.30 | 17.40 | 0.00 | - | 2 | 295 | 31.71% |
| MAR240524P00250000 | 2024-04-16 1:31PM EDT | 2024-05-24 | 10.20 | 16.10 | 17.30 | 0.00 | - | 4 | 9 | 28.06% |
| MAR240621P00250000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 17.40 | 17.00 | 18.10 | -0.40 | -2.25% | 19 | 759 | 23.44% |
| MAR240719P00250000 | 2024-04-19 12:00PM EDT | 2024-07-19 | 18.90 | 18.00 | 19.30 | +0.30 | +1.61% | 1 | 353 | 22.43% |
| MAR240920P00250000 | 2024-04-18 1:57PM EDT | 2024-09-20 | 21.00 | 20.60 | 22.20 | 0.00 | - | 4 | 116 | 22.37% |
| MAR241018P00250000 | 2024-04-04 1:31PM EDT | 2024-10-18 | 13.30 | 22.10 | 23.20 | 0.00 | - | 1 | 53 | 22.16% |
| MAR250117P00250000 | 2024-04-12 9:38AM EDT | 2025-01-17 | 16.37 | 24.10 | 26.40 | 0.00 | - | 1 | 467 | 22.16% |
| MAR260116P00250000 | 2024-01-02 4:00PM EDT | 2026-01-16 | 42.30 | 31.10 | 32.30 | 0.00 | - | - | 1 | 19.33% |
© 2024 Yahoo. All rights reserved.