Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00210000 | 2024-05-02 2:08PM EDT | 210.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR240510C00220000 | 2024-04-22 12:04PM EDT | 220.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR240510C00222500 | 2024-05-01 10:08AM EDT | 222.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR240510C00225000 | 2024-05-03 10:15AM EDT | 225.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MAR240510C00227500 | 2024-05-01 11:12AM EDT | 227.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR240510C00230000 | 2024-05-03 3:48PM EDT | 230.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR240510C00232500 | 2024-05-03 3:11PM EDT | 232.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR240510C00235000 | 2024-05-07 2:50PM EDT | 235.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| MAR240510C00237500 | 2024-05-07 2:28PM EDT | 237.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| MAR240510C00240000 | 2024-05-07 3:38PM EDT | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MAR240510C00242500 | 2024-05-06 3:36PM EDT | 242.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MAR240510C00245000 | 2024-05-07 2:12PM EDT | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR240510C00247500 | 2024-05-07 3:57PM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAR240510C00250000 | 2024-05-03 3:29PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MAR240510C00252500 | 2024-04-30 2:19PM EDT | 252.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR240510C00255000 | 2024-05-02 12:18PM EDT | 255.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR240510C00257500 | 2024-05-07 10:31AM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR240510C00260000 | 2024-05-07 10:30AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MAR240510C00265000 | 2024-05-02 12:18PM EDT | 265.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR240510C00267500 | 2024-04-29 12:58PM EDT | 267.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MAR240510C00270000 | 2024-04-29 9:44AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR240510C00275000 | 2024-04-15 10:02AM EDT | 275.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MAR240510C00280000 | 2024-04-16 9:47AM EDT | 280.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR240510C00285000 | 2024-04-12 2:18PM EDT | 285.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MAR240510C00290000 | 2024-04-15 10:13AM EDT | 290.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MAR240510C00295000 | 2024-04-17 9:30AM EDT | 295.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00190000 | 2024-04-29 10:00AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR240510P00195000 | 2024-05-06 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR240510P00210000 | 2024-05-07 10:36AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MAR240510P00212500 | 2024-05-07 1:14PM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| MAR240510P00215000 | 2024-05-07 3:45PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MAR240510P00217500 | 2024-05-06 11:16AM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MAR240510P00220000 | 2024-05-06 12:39PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MAR240510P00222500 | 2024-05-06 12:02PM EDT | 222.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAR240510P00225000 | 2024-05-07 10:19AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MAR240510P00227500 | 2024-05-07 3:01PM EDT | 227.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MAR240510P00230000 | 2024-05-07 3:32PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MAR240510P00232500 | 2024-05-07 12:55PM EDT | 232.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MAR240510P00235000 | 2024-05-07 2:30PM EDT | 235.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MAR240510P00237500 | 2024-05-07 3:58PM EDT | 237.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| MAR240510P00240000 | 2024-05-06 2:05PM EDT | 240.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MAR240510P00242500 | 2024-05-01 12:09PM EDT | 242.50 | 9.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MAR240510P00245000 | 2024-05-03 3:41PM EDT | 245.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240510P00250000 | 2024-05-02 2:25PM EDT | 250.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR240510P00255000 | 2024-04-24 10:23AM EDT | 255.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240510P00260000 | 2024-04-12 9:56AM EDT | 260.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240510P00265000 | 2024-04-16 9:30AM EDT | 265.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.