Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240920C00145000 | 2024-01-18 11:51AM EDT | 145.00 | 90.77 | 98.00 | 102.50 | 0.00 | - | 5 | 0 | 556.45% |
| MAR240920C00155000 | 2024-08-01 11:58AM EDT | 155.00 | 65.29 | 78.50 | 81.90 | 0.00 | - | 16 | 14 | 0.00% |
| MAR240920C00170000 | 2024-01-03 11:37AM EDT | 170.00 | 57.40 | 79.60 | 83.10 | 0.00 | - | - | 1 | 724.27% |
| MAR240920C00175000 | 2024-01-05 4:28PM EDT | 175.00 | 56.20 | 75.80 | 78.20 | 0.00 | - | 8 | 11 | 706.25% |
| MAR240920C00180000 | 2024-05-22 2:03PM EDT | 180.00 | 60.00 | 64.00 | 68.50 | 0.00 | - | 3 | 4 | 424.61% |
| MAR240920C00185000 | 2024-09-13 10:50AM EDT | 185.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| MAR240920C00190000 | 2024-06-17 12:49PM EDT | 190.00 | 54.80 | 63.30 | 66.00 | 0.00 | - | 1 | 11 | 664.70% |
| MAR240920C00195000 | 2024-01-04 1:33PM EDT | 195.00 | 39.40 | 58.10 | 60.00 | 0.00 | - | - | 17 | 605.27% |
| MAR240920C00200000 | 2024-09-19 11:24AM EDT | 200.00 | 44.43 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| MAR240920C00207500 | 2024-09-17 2:28PM EDT | 207.50 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MAR240920C00210000 | 2024-09-19 10:29AM EDT | 210.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| MAR240920C00215000 | 2024-09-19 9:30AM EDT | 215.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MAR240920C00217500 | 2024-08-20 9:59AM EDT | 217.50 | 10.20 | 24.90 | 27.80 | 0.00 | - | 2 | 7 | 166.60% |
| MAR240920C00220000 | 2024-09-19 3:30PM EDT | 220.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 22 | 300 | 0.00% |
| MAR240920C00222500 | 2024-09-17 12:41PM EDT | 222.50 | 11.68 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MAR240920C00225000 | 2024-09-18 3:50PM EDT | 225.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MAR240920C00227500 | 2024-09-17 3:38PM EDT | 227.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| MAR240920C00230000 | 2024-09-19 3:11PM EDT | 230.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 49 | 317 | 0.00% |
| MAR240920C00232500 | 2024-09-19 1:23PM EDT | 232.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| MAR240920C00235000 | 2024-09-19 2:28PM EDT | 235.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 52 | 171 | 0.00% |
| MAR240920C00237500 | 2024-09-19 12:44PM EDT | 237.50 | 8.66 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 0.00% |
| MAR240920C00240000 | 2024-09-19 3:59PM EDT | 240.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 422 | 924 | 0.00% |
| MAR240920C00242500 | 2024-09-19 3:36PM EDT | 242.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 18 | 217 | 0.00% |
| MAR240920C00245000 | 2024-09-19 2:28PM EDT | 245.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 309 | 637 | 1.56% |
| MAR240920C00247500 | 2024-09-19 3:56PM EDT | 247.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 212 | 6.25% |
| MAR240920C00250000 | 2024-09-19 1:05PM EDT | 250.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 309 | 810 | 12.50% |
| MAR240920C00260000 | 2024-09-19 2:47PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 706 | 25.00% |
| MAR240920C00270000 | 2024-09-19 10:13AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 50.00% |
| MAR240920C00280000 | 2024-09-05 11:33AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 130 | 50.00% |
| MAR240920C00290000 | 2024-08-19 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 50.00% |
| MAR240920C00300000 | 2024-06-25 10:35AM EDT | 300.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 108 | 200.59% |
| MAR240920C00310000 | 2024-08-13 3:43PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 522 | 558 | 167.19% |
| MAR240920C00320000 | 2024-08-13 3:05PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 187.50% |
| MAR240920C00330000 | 2024-08-13 3:05PM EDT | 330.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 28 | 271.09% |
| MAR240920C00340000 | 2024-08-13 12:57PM EDT | 340.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 293.36% |
| MAR240920C00350000 | 2024-08-13 1:01PM EDT | 350.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 22 | 59 | 279.69% |
| MAR240920C00360000 | 2024-02-12 10:30AM EDT | 360.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 5 | 355.47% |
| MAR240920C00370000 | 2024-03-07 10:30AM EDT | 370.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | - | 4 | 439.26% |
| MAR240920C00380000 | 2024-07-17 1:42PM EDT | 380.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 433.20% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240920P00115000 | 2024-09-13 10:38AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| MAR240920P00125000 | 2024-02-08 2:15PM EDT | 125.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 5 | 6 | 647.27% |
| MAR240920P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| MAR240920P00150000 | 2024-07-29 3:29PM EDT | 150.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 25 | 549.02% |
| MAR240920P00155000 | 2024-07-12 2:02PM EDT | 155.00 | 0.13 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 529.88% |
| MAR240920P00160000 | 2024-08-19 1:22PM EDT | 160.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 451.56% |
| MAR240920P00165000 | 2024-09-09 1:32PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 50.00% |
| MAR240920P00170000 | 2024-09-09 1:33PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 35 | 50.00% |
| MAR240920P00175000 | 2024-09-03 10:26AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MAR240920P00180000 | 2024-09-11 2:36PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| MAR240920P00185000 | 2024-09-16 9:40AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| MAR240920P00190000 | 2024-09-18 9:35AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 202 | 50.00% |
| MAR240920P00195000 | 2024-09-18 9:34AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 50.00% |
| MAR240920P00197500 | 2024-09-11 10:24AM EDT | 197.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| MAR240920P00200000 | 2024-09-18 9:58AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,508 | 50.00% |
| MAR240920P00202500 | 2024-09-18 10:24AM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| MAR240920P00205000 | 2024-09-18 12:23PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 50.00% |
| MAR240920P00207500 | 2024-09-19 9:32AM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 177 | 50.00% |
| MAR240920P00210000 | 2024-09-19 10:34AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 1,976 | 50.00% |
| MAR240920P00212500 | 2024-09-19 9:54AM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 263 | 50.00% |
| MAR240920P00215000 | 2024-09-19 9:35AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 457 | 50.00% |
| MAR240920P00217500 | 2024-09-19 12:27PM EDT | 217.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 290 | 50.00% |
| MAR240920P00220000 | 2024-09-19 1:22PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,516 | 50.00% |
| MAR240920P00222500 | 2024-09-18 2:59PM EDT | 222.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 295 | 50.00% |
| MAR240920P00225000 | 2024-09-17 3:43PM EDT | 225.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 124 | 25.00% |
| MAR240920P00227500 | 2024-09-19 9:32AM EDT | 227.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 71 | 25.00% |
| MAR240920P00230000 | 2024-09-19 3:48PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 875 | 25.00% |
| MAR240920P00232500 | 2024-09-19 11:08AM EDT | 232.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 25.00% |
| MAR240920P00235000 | 2024-09-19 10:20AM EDT | 235.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 12.50% |
| MAR240920P00237500 | 2024-09-19 3:17PM EDT | 237.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 32 | 12.50% |
| MAR240920P00240000 | 2024-09-19 3:57PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 940 | 6.25% |
| MAR240920P00242500 | 2024-09-19 2:20PM EDT | 242.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 53 | 51 | 3.13% |
| MAR240920P00250000 | 2024-09-19 1:11PM EDT | 250.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 16 | 41 | 0.00% |
| MAR240920P00260000 | 2024-08-29 3:56PM EDT | 260.00 | 29.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MAR240920P00270000 | 2024-08-29 3:56PM EDT | 270.00 | 39.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.