Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524C00240000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 1.30 | 1.20 | 1.40 | -1.00 | -43.48% | 35 | 48 | 19.34% |
| MAR240531C00240000 | 2024-05-16 1:47PM EDT | 2024-05-31 | 2.75 | 2.05 | 3.20 | 0.00 | - | 2 | 49 | 23.57% |
| MAR240607C00240000 | 2024-05-17 2:52PM EDT | 2024-06-07 | 2.85 | 2.90 | 3.60 | -0.65 | -18.57% | 7 | 11 | 20.83% |
| MAR240614C00240000 | 2024-05-16 1:24PM EDT | 2024-06-14 | 4.45 | 3.70 | 4.20 | 0.00 | - | 12 | 22 | 20.28% |
| MAR240621C00240000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 4.60 | 4.60 | 4.80 | -1.00 | -17.86% | 60 | 1,190 | 20.17% |
| MAR240628C00240000 | 2024-05-17 9:57AM EDT | 2024-06-28 | 6.30 | 5.00 | 6.90 | +0.30 | +5.00% | 1 | 5 | 25.00% |
| MAR240719C00240000 | 2024-05-17 2:49PM EDT | 2024-07-19 | 7.10 | 7.20 | 7.40 | -0.44 | -5.84% | 9 | 544 | 21.61% |
| MAR240920C00240000 | 2024-05-17 11:37AM EDT | 2024-09-20 | 12.30 | 12.60 | 13.00 | -1.39 | -10.15% | 10 | 11,899 | 25.31% |
| MAR241018C00240000 | 2024-05-16 11:50AM EDT | 2024-10-18 | 14.79 | 14.60 | 15.10 | 0.00 | - | 8 | 29 | 26.30% |
| MAR250117C00240000 | 2024-05-17 12:20PM EDT | 2025-01-17 | 20.50 | 20.80 | 21.20 | -1.10 | -5.09% | 9 | 248 | 28.70% |
| MAR250620C00240000 | 2024-05-17 10:46AM EDT | 2025-06-20 | 28.40 | 29.00 | 30.00 | -0.10 | -0.35% | 2 | 20 | 31.40% |
| MAR260116C00240000 | 2024-05-17 10:40AM EDT | 2026-01-16 | 38.00 | 37.70 | 39.00 | -0.52 | -1.35% | 2 | 68 | 32.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524P00240000 | 2024-05-17 3:07PM EDT | 2024-05-24 | 4.15 | 3.60 | 4.00 | +0.89 | +27.30% | 41 | 61 | 22.23% |
| MAR240531P00240000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 4.75 | 3.30 | 4.80 | +0.25 | +5.56% | 1 | 29 | 19.74% |
| MAR240607P00240000 | 2024-05-17 2:42PM EDT | 2024-06-07 | 5.50 | 5.10 | 5.50 | -0.60 | -9.84% | 3 | 13 | 19.14% |
| MAR240614P00240000 | 2024-05-10 2:19PM EDT | 2024-06-14 | 5.58 | 5.80 | 6.20 | 0.00 | - | 1 | 6 | 19.23% |
| MAR240621P00240000 | 2024-05-17 1:08PM EDT | 2024-06-21 | 6.56 | 6.20 | 6.50 | +0.47 | +7.72% | 20 | 1,357 | 18.19% |
| MAR240719P00240000 | 2024-05-17 2:36PM EDT | 2024-07-19 | 8.20 | 7.90 | 8.20 | +0.60 | +7.89% | 47 | 673 | 17.85% |
| MAR240920P00240000 | 2024-05-17 11:34AM EDT | 2024-09-20 | 12.50 | 11.60 | 12.20 | +0.50 | +4.17% | 3 | 583 | 19.79% |
| MAR241018P00240000 | 2024-05-17 1:48PM EDT | 2024-10-18 | 13.40 | 12.70 | 13.60 | -0.40 | -2.90% | 6 | 241 | 20.17% |
| MAR250117P00240000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 16.30 | 16.60 | 17.20 | 0.00 | - | 33 | 725 | 20.62% |
| MAR250620P00240000 | 2024-05-16 3:15PM EDT | 2025-06-20 | 21.70 | 21.50 | 22.30 | +21.70 | - | 9 | 12 | 21.31% |
| MAR260116P00240000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 26.31 | 25.60 | 27.30 | 0.00 | - | 1 | 167 | 21.35% |
© 2024 Yahoo. All rights reserved.