Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524C00200000 | 2024-04-22 3:37PM EDT | 200.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MAR240524C00205000 | 2024-04-30 11:39AM EDT | 205.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MAR240524C00215000 | 2024-04-19 12:55PM EDT | 215.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MAR240524C00220000 | 2024-04-25 11:05AM EDT | 220.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MAR240524C00225000 | 2024-05-03 10:11AM EDT | 225.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| MAR240524C00230000 | 2024-05-03 1:24PM EDT | 230.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| MAR240524C00235000 | 2024-05-03 12:16PM EDT | 235.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.20% |
| MAR240524C00240000 | 2024-05-03 11:02AM EDT | 240.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| MAR240524C00245000 | 2024-05-03 11:02AM EDT | 245.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| MAR240524C00250000 | 2024-05-03 11:30AM EDT | 250.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| MAR240524C00255000 | 2024-04-30 2:24PM EDT | 255.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MAR240524C00260000 | 2024-05-02 3:55PM EDT | 260.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 12.50% |
| MAR240524C00265000 | 2024-04-30 2:02PM EDT | 265.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 12.50% |
| MAR240524C00270000 | 2024-04-30 2:02PM EDT | 270.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| MAR240524C00275000 | 2024-04-11 3:33PM EDT | 275.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| MAR240524C00280000 | 2024-04-18 3:40PM EDT | 280.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MAR240524C00285000 | 2024-04-19 3:49PM EDT | 285.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MAR240524C00290000 | 2024-04-19 3:49PM EDT | 290.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524P00200000 | 2024-04-12 2:09PM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| MAR240524P00215000 | 2024-05-03 9:41AM EDT | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR240524P00220000 | 2024-05-03 1:13PM EDT | 220.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 6.25% |
| MAR240524P00225000 | 2024-05-03 1:13PM EDT | 225.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 3.13% |
| MAR240524P00230000 | 2024-05-01 11:06AM EDT | 230.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 1.56% |
| MAR240524P00235000 | 2024-05-03 3:41PM EDT | 235.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 0.00% |
| MAR240524P00240000 | 2024-05-03 3:41PM EDT | 240.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 19 | 50 | 0.00% |
| MAR240524P00245000 | 2024-05-02 1:15PM EDT | 245.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MAR240524P00250000 | 2024-05-03 10:37AM EDT | 250.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MAR240524P00255000 | 2024-04-11 2:25PM EDT | 255.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| MAR240524P00260000 | 2024-04-29 11:23AM EDT | 260.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR240524P00265000 | 2024-04-29 11:23AM EDT | 265.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.