Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621C00080000 | 2024-04-16 12:12PM EDT | 80.00 | 167.30 | 156.50 | 159.30 | 0.00 | - | 2 | 20 | 385.01% |
| MAR240621C00085000 | 2023-03-15 3:00PM EDT | 85.00 | 78.80 | 87.10 | 89.20 | 0.00 | - | - | 3 | 0.00% |
| MAR240621C00090000 | 2023-03-15 3:11PM EDT | 90.00 | 74.10 | 82.60 | 84.50 | 0.00 | - | - | 66 | 0.00% |
| MAR240621C00095000 | 2023-10-31 3:36PM EDT | 95.00 | 96.70 | 108.60 | 110.60 | 0.00 | - | 1 | 500 | 0.00% |
| MAR240621C00100000 | 2023-10-31 1:48PM EDT | 100.00 | 92.10 | 104.00 | 106.10 | 0.00 | - | 1 | 7 | 0.00% |
| MAR240621C00105000 | 2023-10-27 2:17PM EDT | 105.00 | 84.30 | 105.80 | 108.60 | 0.00 | - | 3 | 25 | 0.00% |
| MAR240621C00110000 | 2023-10-31 3:36PM EDT | 110.00 | 82.80 | 95.00 | 97.20 | 0.00 | - | 1 | 5 | 0.00% |
| MAR240621C00115000 | 2023-11-01 2:50PM EDT | 115.00 | 76.50 | 96.40 | 97.90 | 0.00 | - | 5 | 54 | 0.00% |
| MAR240621C00120000 | 2023-11-01 2:50PM EDT | 120.00 | 71.90 | 91.90 | 93.30 | 0.00 | - | 2 | 3 | 0.00% |
| MAR240621C00125000 | 2023-11-09 2:14PM EDT | 125.00 | 74.50 | 86.30 | 89.20 | 0.00 | - | - | 2 | 0.00% |
| MAR240621C00130000 | 2023-08-17 3:25PM EDT | 130.00 | 80.20 | 78.50 | 79.80 | 0.00 | - | 1 | 10 | 0.00% |
| MAR240621C00135000 | 2023-10-26 2:13PM EDT | 135.00 | 60.40 | 77.40 | 79.10 | 0.00 | - | 4 | 0 | 0.00% |
| MAR240621C00140000 | 2023-12-29 10:52AM EDT | 140.00 | 88.10 | 102.00 | 106.10 | 0.00 | - | 7 | 25 | 265.30% |
| MAR240621C00145000 | 2023-11-14 3:46PM EDT | 145.00 | 63.88 | 77.10 | 81.00 | 0.00 | - | 2 | 33 | 0.00% |
| MAR240621C00150000 | 2023-11-14 3:46PM EDT | 150.00 | 59.33 | 73.50 | 76.50 | 0.00 | - | 2 | 38 | 0.00% |
| MAR240621C00155000 | 2024-01-03 11:02AM EDT | 155.00 | 69.90 | 91.10 | 94.80 | 0.00 | - | 7 | 62 | 256.52% |
| MAR240621C00160000 | 2023-11-16 10:34AM EDT | 160.00 | 49.60 | 65.70 | 66.90 | 0.00 | - | 19 | 32 | 0.00% |
| MAR240621C00165000 | 2023-10-17 9:59AM EDT | 165.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| MAR240621C00170000 | 2024-02-22 11:04AM EDT | 170.00 | 81.12 | 85.30 | 89.10 | 0.00 | - | 1 | 128 | 278.56% |
| MAR240621C00175000 | 2023-12-06 10:30AM EDT | 175.00 | 38.89 | 52.90 | 53.70 | 0.00 | - | 1 | 59 | 0.00% |
| MAR240621C00180000 | 2024-05-06 3:22PM EDT | 180.00 | 57.52 | 49.50 | 54.20 | 0.00 | - | 1 | 67 | 65.63% |
| MAR240621C00185000 | 2024-02-13 11:49AM EDT | 185.00 | 54.00 | 63.80 | 67.60 | 0.00 | - | 1 | 91 | 199.52% |
| MAR240621C00190000 | 2024-05-30 2:59PM EDT | 190.00 | 38.71 | 39.50 | 44.20 | 0.00 | - | 1 | 82 | 53.83% |
| MAR240621C00195000 | 2024-05-31 10:23AM EDT | 195.00 | 34.65 | 34.50 | 39.20 | -23.41 | -40.32% | 3 | 265 | 72.90% |
| MAR240621C00200000 | 2024-05-31 10:23AM EDT | 200.00 | 29.75 | 30.00 | 34.20 | +0.11 | +0.37% | 3 | 208 | 65.39% |
| MAR240621C00210000 | 2024-05-29 11:30AM EDT | 210.00 | 20.47 | 21.70 | 23.80 | 0.00 | - | 20 | 386 | 47.52% |
| MAR240621C00220000 | 2024-05-29 3:28PM EDT | 220.00 | 11.25 | 12.10 | 13.40 | 0.00 | - | 24 | 446 | 29.92% |
| MAR240621C00225000 | 2024-05-23 12:04PM EDT | 225.00 | 12.20 | 8.80 | 11.00 | 0.00 | - | - | 1 | 35.29% |
| MAR240621C00227500 | 2024-05-30 3:19PM EDT | 227.50 | 5.25 | 7.10 | 7.40 | -0.35 | -6.25% | 4 | 8 | 25.06% |
| MAR240621C00230000 | 2024-05-30 3:19PM EDT | 230.00 | 3.95 | 5.60 | 5.80 | -0.35 | -8.14% | 4 | 747 | 24.12% |
| MAR240621C00232500 | 2024-05-30 10:49AM EDT | 232.50 | 2.96 | 4.10 | 4.50 | 0.00 | - | 1 | 1 | 23.73% |
| MAR240621C00235000 | 2024-05-31 3:58PM EDT | 235.00 | 3.30 | 3.10 | 3.40 | +1.16 | +54.21% | 2 | 32 | 23.38% |
| MAR240621C00237500 | 2024-05-31 11:09AM EDT | 237.50 | 1.60 | 2.15 | 2.45 | -0.15 | -8.57% | 2 | 41 | 22.80% |
| MAR240621C00240000 | 2024-05-31 3:24PM EDT | 240.00 | 1.70 | 1.55 | 1.75 | +0.55 | +47.83% | 75 | 1,645 | 22.57% |
| MAR240621C00242500 | 2024-05-31 3:54PM EDT | 242.50 | 1.10 | 1.00 | 2.25 | +0.40 | +57.14% | 9 | 23 | 28.85% |
| MAR240621C00245000 | 2024-05-30 11:08AM EDT | 245.00 | 0.55 | 0.70 | 0.85 | 0.00 | - | 5 | 20 | 22.46% |
| MAR240621C00247500 | 2024-05-28 10:21AM EDT | 247.50 | 1.24 | 0.45 | 0.60 | 0.00 | - | 1 | 11 | 22.73% |
| MAR240621C00250000 | 2024-05-30 2:01PM EDT | 250.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 20 | 1,336 | 23.37% |
| MAR240621C00252500 | 2024-05-31 10:16AM EDT | 252.50 | 0.30 | 0.20 | 0.35 | -0.33 | -52.38% | 60 | 69 | 24.20% |
| MAR240621C00255000 | 2024-05-24 3:07PM EDT | 255.00 | 0.43 | 0.15 | 0.45 | 0.00 | - | 10 | 12 | 27.74% |
| MAR240621C00260000 | 2024-05-30 11:13AM EDT | 260.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 5 | 1,130 | 31.08% |
| MAR240621C00262500 | 2024-05-22 12:50PM EDT | 262.50 | 0.20 | 0.05 | 0.45 | 0.00 | - | - | 8 | 33.86% |
| MAR240621C00270000 | 2024-05-31 11:27AM EDT | 270.00 | 0.08 | 0.05 | 0.60 | -0.01 | -11.11% | 6 | 311 | 42.02% |
| MAR240621C00280000 | 2024-05-31 11:23AM EDT | 280.00 | 0.04 | 0.00 | 0.35 | -0.01 | -20.00% | 7 | 686 | 44.68% |
| MAR240621C00290000 | 2024-05-29 2:26PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 95 | 39.06% |
| MAR240621C00300000 | 2024-05-28 12:42PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 90 | 44.14% |
| MAR240621C00310000 | 2024-05-28 12:41PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,247 | 48.83% |
| MAR240621C00320000 | 2024-02-12 2:01PM EDT | 320.00 | 0.70 | 0.30 | 0.70 | 0.00 | - | - | 3 | 72.80% |
| MAR240621C00330000 | 2024-04-05 1:26PM EDT | 330.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 82.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621P00080000 | 2023-07-24 9:47AM EDT | 80.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 4 | 207.13% |
| MAR240621P00085000 | 2023-07-26 1:00PM EDT | 85.00 | 0.65 | 0.25 | 0.80 | 0.00 | - | 2 | 47 | 210.35% |
| MAR240621P00090000 | 2023-11-09 2:06PM EDT | 90.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 139 | 178.91% |
| MAR240621P00095000 | 2023-12-14 12:11PM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 500 | 158.59% |
| MAR240621P00100000 | 2024-01-24 10:31AM EDT | 100.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 141 | 150.00% |
| MAR240621P00105000 | 2024-01-10 12:08PM EDT | 105.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 71 | 141.99% |
| MAR240621P00110000 | 2024-04-02 12:15PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 151.95% |
| MAR240621P00115000 | 2024-02-06 11:39AM EDT | 115.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 10 | 45 | 126.76% |
| MAR240621P00120000 | 2024-01-29 11:24AM EDT | 120.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 105 | 122.07% |
| MAR240621P00125000 | 2024-01-25 4:34PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 58 | 115.04% |
| MAR240621P00130000 | 2024-01-08 4:52PM EDT | 130.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 839 | 106.25% |
| MAR240621P00135000 | 2024-05-09 12:02PM EDT | 135.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 452 | 107.03% |
| MAR240621P00140000 | 2024-03-11 3:39PM EDT | 140.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 5 | 133 | 105.76% |
| MAR240621P00145000 | 2024-03-14 2:38PM EDT | 145.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 15 | 283 | 106.84% |
| MAR240621P00150000 | 2024-05-08 9:30AM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 302 | 103.81% |
| MAR240621P00155000 | 2024-03-12 1:51PM EDT | 155.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 27 | 185 | 78.13% |
| MAR240621P00160000 | 2024-05-30 9:54AM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2,108 | 99.27% |
| MAR240621P00165000 | 2024-04-22 2:25PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR240621P00170000 | 2024-04-17 2:57PM EDT | 170.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 173 | 65.33% |
| MAR240621P00175000 | 2024-05-17 12:35PM EDT | 175.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 2 | 194 | 78.17% |
| MAR240621P00180000 | 2024-05-20 1:13PM EDT | 180.00 | 0.08 | 0.05 | 1.00 | 0.00 | - | 4 | 124 | 62.35% |
| MAR240621P00185000 | 2024-05-20 10:14AM EDT | 185.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 9 | 315 | 50.29% |
| MAR240621P00190000 | 2024-05-20 12:04PM EDT | 190.00 | 0.12 | 0.05 | 1.45 | 0.00 | - | 14 | 303 | 55.03% |
| MAR240621P00195000 | 2024-05-23 11:16AM EDT | 195.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 2 | 583 | 58.04% |
| MAR240621P00200000 | 2024-05-29 12:27PM EDT | 200.00 | 0.37 | 0.15 | 0.45 | 0.00 | - | 2 | 809 | 38.62% |
| MAR240621P00205000 | 2024-05-29 2:35PM EDT | 205.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 1 | 21 | 33.25% |
| MAR240621P00210000 | 2024-05-30 1:39PM EDT | 210.00 | 0.52 | 0.25 | 0.45 | 0.00 | - | 3 | 626 | 27.88% |
| MAR240621P00212500 | 2024-05-30 10:17AM EDT | 212.50 | 0.77 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 25.83% |
| MAR240621P00215000 | 2024-05-31 2:54PM EDT | 215.00 | 0.80 | 0.50 | 0.65 | -0.10 | -11.11% | 55 | 26 | 24.73% |
| MAR240621P00217500 | 2024-05-24 3:07PM EDT | 217.50 | 0.52 | 0.70 | 0.85 | 0.00 | - | 4 | 25 | 23.66% |
| MAR240621P00220000 | 2024-05-31 12:39PM EDT | 220.00 | 1.60 | 1.00 | 1.15 | -0.22 | -12.09% | 6 | 729 | 22.82% |
| MAR240621P00222500 | 2024-05-31 3:43PM EDT | 222.50 | 1.60 | 1.40 | 1.60 | -0.94 | -37.01% | 4 | 6 | 22.30% |
| MAR240621P00225000 | 2024-05-31 3:30PM EDT | 225.00 | 2.20 | 1.95 | 2.15 | -0.97 | -30.60% | 12 | 25 | 21.56% |
| MAR240621P00227500 | 2024-05-30 2:37PM EDT | 227.50 | 3.49 | 2.70 | 2.90 | -0.66 | -15.90% | 6 | 648 | 21.01% |
| MAR240621P00230000 | 2024-05-31 11:12AM EDT | 230.00 | 3.90 | 3.60 | 3.90 | -1.52 | -28.04% | 10 | 1,397 | 20.72% |
| MAR240621P00232500 | 2024-05-31 12:53PM EDT | 232.50 | 5.20 | 4.80 | 5.10 | -2.20 | -29.73% | 4 | 9 | 20.34% |
| MAR240621P00235000 | 2024-05-31 3:49PM EDT | 235.00 | 6.70 | 6.20 | 6.50 | +1.35 | +25.23% | 6 | 39 | 19.84% |
| MAR240621P00237500 | 2024-05-29 11:23AM EDT | 237.50 | 10.60 | 6.30 | 8.30 | 0.00 | - | 2 | 44 | 20.28% |
| MAR240621P00240000 | 2024-05-31 10:17AM EDT | 240.00 | 12.54 | 8.90 | 10.20 | +0.01 | +0.08% | 16 | 1,391 | 20.29% |
| MAR240621P00242500 | 2024-05-30 10:06AM EDT | 242.50 | 14.79 | 10.60 | 12.30 | 0.00 | - | 1 | 30 | 20.64% |
| MAR240621P00245000 | 2024-05-29 11:16AM EDT | 245.00 | 17.00 | 13.60 | 14.60 | 0.00 | - | - | 5 | 21.80% |
| MAR240621P00250000 | 2024-05-30 2:37PM EDT | 250.00 | 19.21 | 17.20 | 20.30 | -3.19 | -14.24% | 3 | 173 | 32.74% |
| MAR240621P00260000 | 2024-05-30 2:37PM EDT | 260.00 | 30.50 | 26.70 | 31.50 | 0.00 | - | 40 | 4 | 52.15% |
| MAR240621P00270000 | 2024-05-30 3:57PM EDT | 270.00 | 41.39 | 36.70 | 41.00 | 0.00 | - | 2 | 2 | 58.34% |
| MAR240621P00275000 | 2024-05-30 3:57PM EDT | 275.00 | 46.42 | 41.80 | 46.50 | 0.00 | - | 2 | 0 | 67.00% |
© 2024 Yahoo. All rights reserved.