Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531C00210000 | 2024-05-24 11:14AM EDT | 2024-05-31 | 26.55 | 16.90 | 20.60 | 0.00 | - | 2 | 2 | 59.08% |
| MAR240621C00210000 | 2024-05-29 11:30AM EDT | 2024-06-21 | 20.47 | 19.50 | 21.30 | -6.12 | -23.02% | 20 | 385 | 41.49% |
| MAR240719C00210000 | 2024-05-29 11:44AM EDT | 2024-07-19 | 22.50 | 21.60 | 22.20 | -7.56 | -25.15% | 21 | 132 | 31.79% |
| MAR240816C00210000 | 2024-05-23 2:26PM EDT | 2024-08-16 | 27.70 | 23.80 | 24.50 | 0.00 | - | - | 1 | 32.47% |
| MAR240920C00210000 | 2024-05-24 2:01PM EDT | 2024-09-20 | 32.50 | 25.60 | 28.00 | 0.00 | - | 6 | 23 | 35.14% |
| MAR241018C00210000 | 2024-05-20 11:27AM EDT | 2024-10-18 | 37.30 | 27.50 | 28.10 | 0.00 | - | 2 | 4 | 31.71% |
| MAR250117C00210000 | 2024-05-22 3:32PM EDT | 2025-01-17 | 39.20 | 32.80 | 33.60 | 0.00 | - | 1 | 311 | 33.25% |
| MAR260116C00210000 | 2024-05-29 2:31PM EDT | 2026-01-16 | 48.60 | 48.10 | 49.80 | -13.90 | -22.24% | 1 | 103 | 35.95% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531P00210000 | 2024-05-28 9:48AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 7 | 51.86% |
| MAR240607P00210000 | 2024-05-22 3:32PM EDT | 2024-06-07 | 0.20 | 0.10 | 0.75 | 0.00 | - | - | 6 | 40.77% |
| MAR240621P00210000 | 2024-05-29 10:51AM EDT | 2024-06-21 | 0.55 | 0.45 | 0.60 | +0.25 | +83.33% | 3 | 626 | 24.78% |
| MAR240628P00210000 | 2024-05-29 2:16PM EDT | 2024-06-28 | 0.76 | 0.70 | 0.85 | +0.31 | +68.89% | 1 | 16 | 24.00% |
| MAR240719P00210000 | 2024-05-29 3:28PM EDT | 2024-07-19 | 1.52 | 1.45 | 1.65 | +0.62 | +68.89% | 4 | 189 | 22.89% |
| MAR240816P00210000 | 2024-05-29 10:45AM EDT | 2024-08-16 | 2.95 | 2.85 | 3.00 | +1.05 | +55.26% | 2 | 7 | 23.27% |
| MAR240920P00210000 | 2024-05-29 11:01AM EDT | 2024-09-20 | 4.25 | 4.10 | 4.50 | +0.85 | +25.00% | 9 | 155 | 23.33% |
| MAR241018P00210000 | 2024-05-28 2:36PM EDT | 2024-10-18 | 4.40 | 5.00 | 5.30 | 0.00 | - | 1 | 119 | 22.70% |
| MAR250117P00210000 | 2024-05-23 2:02PM EDT | 2025-01-17 | 7.80 | 8.20 | 8.70 | 0.00 | - | 33 | 457 | 23.32% |
| MAR250620P00210000 | 2024-05-20 1:14PM EDT | 2025-06-20 | 10.70 | 12.50 | 13.40 | 0.00 | - | 2 | 135 | 23.79% |
| MAR260116P00210000 | 2024-05-29 2:19PM EDT | 2026-01-16 | 16.83 | 16.40 | 18.80 | +1.63 | +10.72% | 1 | 25 | 24.27% |
© 2024 Yahoo. All rights reserved.