Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018C00120000 | 2024-08-14 11:10AM EDT | 120.00 | 96.78 | 110.40 | 114.60 | 0.00 | - | 2 | 1 | 0.00% |
| MAR241018C00130000 | 2024-08-14 2:25PM EDT | 130.00 | 87.10 | 100.40 | 104.60 | 0.00 | - | 2 | 1 | 0.00% |
| MAR241018C00160000 | 2024-04-18 10:03AM EDT | 160.00 | 82.80 | 79.00 | 82.50 | 0.00 | - | - | 1 | 0.00% |
| MAR241018C00165000 | 2024-05-16 12:14PM EDT | 165.00 | 76.10 | 75.50 | 79.50 | 0.00 | - | - | 1 | 0.00% |
| MAR241018C00175000 | 2024-09-26 11:59AM EDT | 175.00 | 72.75 | 85.70 | 90.00 | 0.00 | - | 2 | 4 | 135.74% |
| MAR241018C00180000 | 2024-09-19 10:18AM EDT | 180.00 | 65.10 | 80.70 | 85.00 | 0.00 | - | 1 | 55 | 127.34% |
| MAR241018C00185000 | 2024-10-08 12:27PM EDT | 185.00 | 72.00 | 75.70 | 80.00 | 0.00 | - | 1 | 18 | 119.14% |
| MAR241018C00190000 | 2024-09-12 12:47PM EDT | 190.00 | 40.00 | 70.70 | 75.00 | 0.00 | - | 1 | 6 | 111.13% |
| MAR241018C00195000 | 2024-07-31 10:05AM EDT | 195.00 | 35.26 | 40.40 | 43.30 | 0.00 | - | 1 | 6 | 0.00% |
| MAR241018C00200000 | 2024-09-26 11:58AM EDT | 200.00 | 48.43 | 60.70 | 65.00 | 0.00 | - | 1 | 48 | 95.61% |
| MAR241018C00210000 | 2024-10-11 9:36AM EDT | 210.00 | 52.73 | 51.30 | 54.00 | +2.33 | +4.62% | 4 | 79 | 59.38% |
| MAR241018C00220000 | 2024-10-10 2:17PM EDT | 220.00 | 43.58 | 41.30 | 44.00 | +2.50 | +6.09% | 1 | 209 | 96.24% |
| MAR241018C00230000 | 2024-10-10 3:33PM EDT | 230.00 | 33.58 | 31.40 | 34.00 | +3.63 | +12.12% | 1 | 329 | 77.47% |
| MAR241018C00232500 | 2024-09-27 1:55PM EDT | 232.50 | 21.30 | 29.60 | 31.70 | 0.00 | - | 28 | 28 | 57.08% |
| MAR241018C00235000 | 2024-10-09 3:52PM EDT | 235.00 | 27.96 | 26.60 | 29.20 | 0.00 | - | 2 | 3 | 70.90% |
| MAR241018C00240000 | 2024-10-11 2:38PM EDT | 240.00 | 23.03 | 22.20 | 24.80 | +1.23 | +5.64% | 3 | 857 | 51.32% |
| MAR241018C00242500 | 2024-10-09 10:16AM EDT | 242.50 | 16.88 | 18.70 | 22.30 | 0.00 | - | 4 | 58 | 63.17% |
| MAR241018C00245000 | 2024-10-09 10:19AM EDT | 245.00 | 14.00 | 17.30 | 18.80 | 0.00 | - | 14 | 74 | 46.53% |
| MAR241018C00247500 | 2024-10-11 2:08PM EDT | 247.50 | 15.89 | 14.90 | 16.40 | +7.11 | +80.98% | 5 | 59 | 42.97% |
| MAR241018C00250000 | 2024-10-11 3:58PM EDT | 250.00 | 13.30 | 10.90 | 13.40 | +1.67 | +14.36% | 14 | 763 | 32.13% |
| MAR241018C00252500 | 2024-10-09 2:29PM EDT | 252.50 | 9.99 | 10.50 | 11.00 | 0.00 | - | 12 | 16 | 28.71% |
| MAR241018C00255000 | 2024-10-11 3:45PM EDT | 255.00 | 8.83 | 6.60 | 8.60 | +1.19 | +15.58% | 25 | 48 | 24.88% |
| MAR241018C00257500 | 2024-10-11 11:22AM EDT | 257.50 | 6.65 | 4.10 | 6.50 | +1.25 | +23.15% | 2 | 49 | 23.13% |
| MAR241018C00260000 | 2024-10-11 2:36PM EDT | 260.00 | 4.48 | 4.10 | 4.50 | +1.33 | +42.22% | 5 | 1,433 | 20.80% |
| MAR241018C00262500 | 2024-10-11 3:55PM EDT | 262.50 | 2.61 | 2.50 | 2.80 | +0.16 | +6.53% | 20 | 515 | 18.85% |
| MAR241018C00265000 | 2024-10-11 3:59PM EDT | 265.00 | 1.55 | 1.40 | 1.60 | +0.39 | +33.62% | 60 | 20 | 17.95% |
| MAR241018C00270000 | 2024-10-11 3:57PM EDT | 270.00 | 0.30 | 0.25 | 0.40 | -0.45 | -60.00% | 76 | 669 | 17.41% |
| MAR241018C00280000 | 2024-09-30 2:08PM EDT | 280.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 2 | 233 | 28.86% |
| MAR241018C00290000 | 2024-07-31 10:47AM EDT | 290.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 2 | 41 | 56.81% |
| MAR241018C00300000 | 2024-10-08 2:46PM EDT | 300.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 53.52% |
| MAR241018C00310000 | 2024-08-08 12:41PM EDT | 310.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 5 | 274 | 73.39% |
| MAR241018C00320000 | 2024-05-15 2:57PM EDT | 320.00 | 0.20 | 0.10 | 2.35 | 0.00 | - | 2 | 0 | 97.14% |
| MAR241018C00340000 | 2024-04-16 1:45PM EDT | 340.00 | 0.82 | 0.10 | 1.15 | 0.00 | - | 1 | 2 | 104.00% |
| MAR241018C00350000 | 2024-06-13 3:39PM EDT | 350.00 | 0.37 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 115.53% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018P00120000 | 2024-09-18 11:18AM EDT | 120.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 284.18% |
| MAR241018P00125000 | 2024-06-17 9:30AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR241018P00145000 | 2024-07-31 2:49PM EDT | 145.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 1 | 246.88% |
| MAR241018P00155000 | 2024-10-01 10:32AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 25 | 185.16% |
| MAR241018P00160000 | 2024-08-26 1:47PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 175.20% |
| MAR241018P00165000 | 2024-08-05 9:38AM EDT | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 50.00% |
| MAR241018P00170000 | 2024-09-11 12:07PM EDT | 170.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 20 | 12 | 156.15% |
| MAR241018P00175000 | 2024-10-07 3:08PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 147.07% |
| MAR241018P00180000 | 2024-09-10 10:27AM EDT | 180.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 2 | 77 | 125.59% |
| MAR241018P00185000 | 2024-09-23 2:47PM EDT | 185.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 15 | 41 | 129.30% |
| MAR241018P00190000 | 2024-09-19 11:34AM EDT | 190.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 4 | 298 | 120.70% |
| MAR241018P00195000 | 2024-10-07 10:11AM EDT | 195.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 331 | 112.40% |
| MAR241018P00200000 | 2024-09-30 10:09AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 143 | 78.52% |
| MAR241018P00210000 | 2024-10-10 12:38PM EDT | 210.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 600 | 82.23% |
| MAR241018P00215000 | 2024-09-25 3:47PM EDT | 215.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 11 | 74.80% |
| MAR241018P00220000 | 2024-10-09 2:45PM EDT | 220.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 1,098 | 67.43% |
| MAR241018P00225000 | 2024-10-04 9:33AM EDT | 225.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 64.75% |
| MAR241018P00227500 | 2024-10-04 1:27PM EDT | 227.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 56.54% |
| MAR241018P00230000 | 2024-10-11 10:49AM EDT | 230.00 | 0.04 | 0.00 | 0.25 | -0.04 | -50.00% | 3 | 948 | 52.93% |
| MAR241018P00232500 | 2024-09-30 9:58AM EDT | 232.50 | 0.65 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 56.59% |
| MAR241018P00235000 | 2024-10-09 10:20AM EDT | 235.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 43 | 57.86% |
| MAR241018P00237500 | 2024-10-09 9:35AM EDT | 237.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 48.63% |
| MAR241018P00240000 | 2024-10-11 1:33PM EDT | 240.00 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 22 | 606 | 36.87% |
| MAR241018P00242500 | 2024-10-10 11:06AM EDT | 242.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 52 | 137 | 40.63% |
| MAR241018P00245000 | 2024-10-11 3:55PM EDT | 245.00 | 0.27 | 0.05 | 0.30 | -0.03 | -10.00% | 1 | 67 | 32.42% |
| MAR241018P00247500 | 2024-10-10 9:53AM EDT | 247.50 | 0.42 | 0.05 | 0.25 | 0.00 | - | 2 | 53 | 27.54% |
| MAR241018P00250000 | 2024-10-11 9:30AM EDT | 250.00 | 0.50 | 0.10 | 0.25 | +0.02 | +4.17% | 1 | 145 | 23.78% |
| MAR241018P00252500 | 2024-10-10 10:53AM EDT | 252.50 | 0.72 | 0.20 | 0.30 | 0.00 | - | 7 | 47 | 20.92% |
| MAR241018P00255000 | 2024-10-11 3:55PM EDT | 255.00 | 0.62 | 0.40 | 0.50 | -0.48 | -43.64% | 22 | 61 | 19.65% |
| MAR241018P00257500 | 2024-10-11 1:55PM EDT | 257.50 | 0.78 | 0.70 | 0.85 | -0.87 | -52.73% | 28 | 39 | 18.56% |
| MAR241018P00260000 | 2024-10-11 3:48PM EDT | 260.00 | 1.22 | 1.25 | 1.45 | -1.23 | -50.20% | 65 | 23 | 17.68% |
| MAR241018P00262500 | 2024-10-11 3:08PM EDT | 262.50 | 2.18 | 2.15 | 2.40 | -1.91 | -46.70% | 24 | 261 | 16.99% |
| MAR241018P00270000 | 2024-08-26 3:50PM EDT | 270.00 | 45.60 | 23.90 | 24.90 | 0.00 | - | - | 0 | 139.59% |
| MAR241018P00290000 | 2024-03-15 1:03PM EDT | 290.00 | 46.36 | 40.80 | 41.80 | 0.00 | - | 1 | 0 | 166.20% |
© 2024 Yahoo. All rights reserved.