Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240607C00222500 | 2024-05-31 10:32AM EDT | 222.50 | 6.82 | 7.70 | 8.10 | +0.62 | +10.00% | 19 | 1 | 23.34% |
| MAR240607C00225000 | 2024-05-30 3:13PM EDT | 225.00 | 5.20 | 5.90 | 6.20 | +0.60 | +13.04% | 3 | 3 | 23.73% |
| MAR240607C00227500 | 2024-05-31 12:26PM EDT | 227.50 | 3.50 | 4.10 | 4.30 | -0.20 | -5.41% | 4 | 6 | 21.92% |
| MAR240607C00230000 | 2024-05-31 12:31PM EDT | 230.00 | 2.25 | 2.65 | 2.85 | -1.05 | -31.82% | 11 | 10 | 21.44% |
| MAR240607C00232500 | 2024-05-31 10:02AM EDT | 232.50 | 1.30 | 1.50 | 1.70 | -0.70 | -35.00% | 9 | 4 | 20.66% |
| MAR240607C00235000 | 2024-05-31 2:57PM EDT | 235.00 | 0.97 | 0.85 | 1.00 | 0.00 | - | 4 | 45 | 20.85% |
| MAR240607C00237500 | 2024-05-31 2:46PM EDT | 237.50 | 0.54 | 0.45 | 0.60 | -0.03 | -5.26% | 2 | 0 | 21.61% |
| MAR240607C00240000 | 2024-05-31 2:30PM EDT | 240.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 6 | 28 | 22.32% |
| MAR240607C00242500 | 2024-05-30 3:35PM EDT | 242.50 | 0.10 | 0.15 | 0.25 | -0.56 | -84.85% | 13 | 16 | 24.17% |
| MAR240607C00245000 | 2024-05-30 3:48PM EDT | 245.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 3 | 126 | 28.81% |
| MAR240607C00247500 | 2024-05-24 3:11PM EDT | 247.50 | 0.41 | 0.10 | 0.30 | 0.00 | - | 11 | 0 | 32.28% |
| MAR240607C00250000 | 2024-05-30 9:43AM EDT | 250.00 | 0.20 | 0.10 | 0.30 | +0.05 | +33.33% | 1 | 0 | 35.65% |
| MAR240607C00252500 | 2024-05-21 3:09PM EDT | 252.50 | 0.34 | 0.05 | 0.35 | 0.00 | - | - | 0 | 40.19% |
| MAR240607C00255000 | 2024-05-07 10:54AM EDT | 255.00 | 0.75 | 0.05 | 0.35 | 0.00 | - | 4 | 0 | 43.41% |
| MAR240607C00260000 | 2024-05-29 1:04PM EDT | 260.00 | 0.06 | 0.05 | 0.40 | 0.00 | - | 4 | 0 | 51.03% |
| MAR240607C00265000 | 2024-05-08 12:25PM EDT | 265.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 1 | 0 | 64.36% |
| MAR240607C00275000 | 2024-05-31 11:24AM EDT | 275.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 7 | 110 | 55.08% |
| MAR240607C00280000 | 2024-05-30 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 26 | 68.36% |
| MAR240607C00285000 | 2024-05-28 11:35AM EDT | 285.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 61.91% |
| MAR240607C00290000 | 2024-05-28 11:35AM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 66.21% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240607P00185000 | 2024-05-31 11:23AM EDT | 185.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 5 | 0 | 66.80% |
| MAR240607P00190000 | 2024-05-03 3:43PM EDT | 190.00 | 0.11 | 0.05 | 1.20 | 0.00 | - | 4 | 0 | 81.79% |
| MAR240607P00200000 | 2024-05-29 2:19PM EDT | 200.00 | 0.12 | 0.05 | 0.45 | 0.00 | - | 36 | 0 | 52.73% |
| MAR240607P00210000 | 2024-05-31 11:51AM EDT | 210.00 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 1 | 0 | 37.06% |
| MAR240607P00215000 | 2024-05-30 2:16PM EDT | 215.00 | 0.27 | 0.15 | 0.30 | +0.08 | +42.11% | 1 | 5 | 30.32% |
| MAR240607P00217500 | 2024-05-30 2:40PM EDT | 217.50 | 0.33 | 0.20 | 0.30 | -0.09 | -21.43% | 1 | 7 | 26.22% |
| MAR240607P00220000 | 2024-05-31 2:15PM EDT | 220.00 | 0.40 | 0.30 | 0.45 | -0.34 | -45.95% | 1 | 0 | 24.54% |
| MAR240607P00222500 | 2024-05-31 2:26PM EDT | 222.50 | 0.70 | 0.50 | 0.65 | -0.50 | -41.67% | 20 | 90 | 22.46% |
| MAR240607P00225000 | 2024-05-31 2:47PM EDT | 225.00 | 1.10 | 0.95 | 1.10 | -0.63 | -36.42% | 21 | 187 | 21.68% |
| MAR240607P00227500 | 2024-05-31 2:43PM EDT | 227.50 | 1.85 | 1.70 | 1.85 | -0.80 | -30.19% | 13 | 14 | 21.35% |
| MAR240607P00230000 | 2024-05-31 2:45PM EDT | 230.00 | 2.90 | 2.75 | 2.95 | -0.95 | -24.68% | 15 | 32 | 21.27% |
| MAR240607P00232500 | 2024-05-30 11:52AM EDT | 232.50 | 4.66 | 4.20 | 4.40 | -0.49 | -9.51% | 4 | 0 | 21.24% |
| MAR240607P00235000 | 2024-05-29 3:45PM EDT | 235.00 | 6.95 | 5.90 | 6.20 | 0.00 | - | 36 | 0 | 21.56% |
| MAR240607P00240000 | 2024-05-23 2:51PM EDT | 240.00 | 8.54 | 10.20 | 10.80 | 0.00 | - | 1 | 0 | 27.05% |
| MAR240607P00242500 | 2024-05-20 3:59PM EDT | 242.50 | 5.20 | 12.60 | 13.20 | 0.00 | - | - | 0 | 29.88% |
| MAR240607P00245000 | 2024-05-16 3:52PM EDT | 245.00 | 7.88 | 14.00 | 17.20 | 0.00 | - | 1 | 0 | 51.86% |
© 2024 Yahoo. All rights reserved.