Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00260000 | 2024-05-01 10:05AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.15 | 0.00 | - | 11 | 33 | 42.29% |
| MAR240517C00260000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 380 | 35.55% |
| MAR240524C00260000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.20 | 0.00 | - | 25 | 30 | 24.37% |
| MAR240531C00260000 | 2024-05-03 12:40PM EDT | 2024-05-31 | 0.29 | 0.10 | 0.30 | -0.06 | -17.14% | 2 | 45 | 22.66% |
| MAR240607C00260000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 0.55 | 0.25 | 0.45 | 0.00 | - | 1 | 2 | 21.97% |
| MAR240621C00260000 | 2024-05-03 11:11AM EDT | 2024-06-21 | 0.90 | 0.70 | 0.80 | 0.00 | - | 3 | 1,332 | 21.22% |
| MAR240719C00260000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 2.05 | 1.75 | 2.00 | -0.15 | -6.82% | 3 | 1,249 | 22.11% |
| MAR240920C00260000 | 2024-05-03 10:41AM EDT | 2024-09-20 | 6.34 | 5.30 | 5.70 | +0.84 | +15.27% | 1 | 639 | 24.89% |
| MAR241018C00260000 | 2024-04-30 11:28AM EDT | 2024-10-18 | 9.10 | 6.80 | 7.10 | 0.00 | - | 3 | 213 | 25.29% |
| MAR250117C00260000 | 2024-04-30 2:05PM EDT | 2025-01-17 | 14.50 | 11.70 | 12.30 | 0.00 | - | 2 | 235 | 27.55% |
| MAR250620C00260000 | 2024-04-24 12:46PM EDT | 2025-06-20 | 26.38 | 19.00 | 19.90 | 0.00 | - | 6 | 57 | 29.68% |
| MAR260116C00260000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 29.88 | 27.50 | 28.50 | 0.00 | - | 8 | 214 | 31.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00260000 | 2024-04-12 9:56AM EDT | 2024-05-10 | 9.00 | 24.10 | 27.00 | 0.00 | - | 1 | 0 | 73.02% |
| MAR240517P00260000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 26.30 | 23.10 | 27.80 | 0.00 | - | 410 | 42 | 56.90% |
| MAR240524P00260000 | 2024-04-29 11:23AM EDT | 2024-05-24 | 19.83 | 23.00 | 27.90 | 0.00 | - | 1 | 0 | 46.56% |
| MAR240621P00260000 | 2024-05-02 9:35AM EDT | 2024-06-21 | 26.60 | 23.80 | 27.20 | 0.00 | - | 4 | 146 | 26.83% |
| MAR240719P00260000 | 2024-04-15 3:49PM EDT | 2024-07-19 | 17.90 | 25.60 | 26.40 | 0.00 | - | 74 | 127 | 17.87% |
| MAR240920P00260000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 27.85 | 27.20 | 28.10 | 0.00 | - | 1 | 66 | 18.18% |
| MAR241018P00260000 | 2024-04-03 11:48AM EDT | 2024-10-18 | 19.70 | 25.20 | 26.90 | 0.00 | - | 3 | 114 | 13.59% |
| MAR250117P00260000 | 2024-04-12 2:11PM EDT | 2025-01-17 | 24.40 | 30.20 | 31.30 | 0.00 | - | 1 | 97 | 18.58% |
| MAR250620P00260000 | 2024-04-02 1:22PM EDT | 2025-06-20 | 29.10 | 33.80 | 34.90 | 0.00 | - | - | 7 | 18.80% |
| MAR260116P00260000 | 2024-03-01 3:52PM EDT | 2026-01-16 | 32.35 | 30.30 | 31.60 | 0.00 | - | 3 | 60 | 12.28% |
© 2024 Yahoo. All rights reserved.