Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00210000 | 2024-05-02 2:08PM EDT | 210.00 | 25.20 | 24.30 | 28.10 | 0.00 | - | - | 2 | 50.59% |
| MAR240510C00220000 | 2024-04-22 12:04PM EDT | 220.00 | 19.10 | 14.50 | 18.00 | 0.00 | - | - | 1 | 68.73% |
| MAR240510C00222500 | 2024-05-01 10:08AM EDT | 222.50 | 10.70 | 12.10 | 15.70 | 0.00 | - | - | 16 | 64.31% |
| MAR240510C00225000 | 2024-05-03 10:15AM EDT | 225.00 | 12.48 | 10.90 | 11.90 | 0.00 | - | 19 | 48 | 39.45% |
| MAR240510C00227500 | 2024-05-01 11:12AM EDT | 227.50 | 8.50 | 8.60 | 9.30 | 0.00 | - | - | 10 | 31.71% |
| MAR240510C00230000 | 2024-05-03 3:48PM EDT | 230.00 | 5.88 | 6.40 | 6.90 | 0.00 | - | 2 | 29 | 26.66% |
| MAR240510C00232500 | 2024-05-03 3:11PM EDT | 232.50 | 4.60 | 4.50 | 5.50 | 0.00 | - | 4 | 13 | 31.23% |
| MAR240510C00235000 | 2024-05-06 9:50AM EDT | 235.00 | 3.10 | 2.95 | 3.10 | +0.70 | +29.17% | 3 | 116 | 22.95% |
| MAR240510C00237500 | 2024-05-06 9:48AM EDT | 237.50 | 1.88 | 1.70 | 1.80 | +0.25 | +15.34% | 1 | 33 | 22.11% |
| MAR240510C00240000 | 2024-05-03 3:54PM EDT | 240.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 27 | 62 | 21.79% |
| MAR240510C00242500 | 2024-05-06 9:54AM EDT | 242.50 | 0.40 | 0.35 | 0.50 | 0.00 | - | 4 | 18 | 22.41% |
| MAR240510C00245000 | 2024-05-03 3:40PM EDT | 245.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 63 | 21.83% |
| MAR240510C00247500 | 2024-05-06 9:48AM EDT | 247.50 | 0.08 | 0.00 | 1.50 | -0.12 | -60.00% | 1 | 42 | 47.78% |
| MAR240510C00250000 | 2024-05-03 3:29PM EDT | 250.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 111 | 34.62% |
| MAR240510C00252500 | 2024-04-30 2:19PM EDT | 252.50 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 42.63% |
| MAR240510C00255000 | 2024-05-02 12:18PM EDT | 255.00 | 0.44 | 0.00 | 0.60 | 0.00 | - | 1 | 18 | 49.37% |
| MAR240510C00257500 | 2024-04-30 9:50AM EDT | 257.50 | 0.65 | 0.00 | 0.65 | 0.00 | - | - | 3 | 54.98% |
| MAR240510C00260000 | 2024-05-01 10:05AM EDT | 260.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 11 | 33 | 50.83% |
| MAR240510C00265000 | 2024-05-02 12:18PM EDT | 265.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 60.30% |
| MAR240510C00267500 | 2024-04-29 12:58PM EDT | 267.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 7 | 5 | 64.11% |
| MAR240510C00270000 | 2024-04-29 9:44AM EDT | 270.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 67.87% |
| MAR240510C00275000 | 2024-04-15 10:02AM EDT | 275.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 5 | 33 | 75.10% |
| MAR240510C00280000 | 2024-04-16 9:47AM EDT | 280.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 82.13% |
| MAR240510C00285000 | 2024-04-12 2:18PM EDT | 285.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 88.87% |
| MAR240510C00290000 | 2024-04-15 10:13AM EDT | 290.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 95.41% |
| MAR240510C00295000 | 2024-04-17 9:30AM EDT | 295.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 3 | 101.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00190000 | 2024-04-29 10:00AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 103.61% |
| MAR240510P00195000 | 2024-05-01 9:37AM EDT | 195.00 | 0.05 | 0.00 | 0.50 | -0.05 | -33.33% | 1 | 6 | 86.72% |
| MAR240510P00210000 | 2024-05-02 9:34AM EDT | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 62.40% |
| MAR240510P00212500 | 2024-04-30 3:44PM EDT | 212.50 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.32% |
| MAR240510P00215000 | 2024-05-02 3:58PM EDT | 215.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 52.20% |
| MAR240510P00217500 | 2024-05-01 9:52AM EDT | 217.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 56.01% |
| MAR240510P00220000 | 2024-05-03 3:17PM EDT | 220.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 50.20% |
| MAR240510P00222500 | 2024-05-03 3:10PM EDT | 222.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 22 | 42 | 44.34% |
| MAR240510P00225000 | 2024-05-03 3:40PM EDT | 225.00 | 0.65 | 0.00 | 0.20 | +0.39 | +300.00% | 3 | 128 | 26.91% |
| MAR240510P00227500 | 2024-05-06 9:56AM EDT | 227.50 | 0.25 | 0.25 | 0.30 | -0.33 | -36.26% | 1 | 54 | 24.32% |
| MAR240510P00230000 | 2024-05-06 9:42AM EDT | 230.00 | 0.55 | 0.45 | 0.60 | -0.43 | -43.88% | 4 | 66 | 23.68% |
| MAR240510P00232500 | 2024-05-03 3:17PM EDT | 232.50 | 1.50 | 0.95 | 1.10 | 0.00 | - | 16 | 36 | 22.78% |
| MAR240510P00235000 | 2024-05-06 9:50AM EDT | 235.00 | 1.75 | 1.75 | 2.00 | -1.15 | -39.66% | 4 | 51 | 22.75% |
| MAR240510P00237500 | 2024-05-06 9:51AM EDT | 237.50 | 2.96 | 2.95 | 3.20 | -1.14 | -27.80% | 1 | 18 | 21.92% |
| MAR240510P00240000 | 2024-05-03 3:41PM EDT | 240.00 | 5.74 | 4.50 | 4.90 | 0.00 | - | 10 | 39 | 22.12% |
| MAR240510P00242500 | 2024-05-01 12:09PM EDT | 242.50 | 9.21 | 6.60 | 7.20 | 0.00 | - | 20 | 42 | 26.32% |
| MAR240510P00245000 | 2024-05-03 3:41PM EDT | 245.00 | 10.22 | 8.60 | 9.60 | 0.00 | - | 1 | 9 | 30.76% |
| MAR240510P00250000 | 2024-05-02 2:25PM EDT | 250.00 | 15.15 | 12.70 | 15.10 | 0.00 | - | 2 | 3 | 49.24% |
| MAR240510P00255000 | 2024-04-24 10:23AM EDT | 255.00 | 11.01 | 17.30 | 20.60 | 0.00 | - | 1 | 0 | 67.36% |
| MAR240510P00260000 | 2024-04-12 9:56AM EDT | 260.00 | 9.00 | 22.10 | 25.70 | 0.00 | - | 1 | 0 | 79.39% |
| MAR240510P00265000 | 2024-04-16 9:30AM EDT | 265.00 | 18.20 | 27.10 | 30.70 | 0.00 | - | 1 | 1 | 89.43% |
© 2024 Yahoo. All rights reserved.