Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240705C00190000 | 2024-06-12 11:59AM EDT | 190.00 | 47.43 | 49.70 | 54.50 | 0.00 | - | - | 2 | 100.49% |
| MAR240705C00210000 | 2024-06-27 3:56PM EDT | 210.00 | 32.55 | 30.70 | 32.80 | +32.55 | - | - | 2 | 82.86% |
| MAR240705C00222500 | 2024-06-28 11:06AM EDT | 222.50 | 24.20 | 17.80 | 21.10 | +24.20 | - | 19 | 0 | 67.85% |
| MAR240705C00225000 | 2024-06-28 11:00AM EDT | 225.00 | 21.82 | 15.80 | 18.50 | +21.82 | - | 1 | 0 | 60.52% |
| MAR240705C00230000 | 2024-06-10 9:59AM EDT | 230.00 | 5.70 | 11.30 | 13.10 | 0.00 | - | 1 | 5 | 43.46% |
| MAR240705C00235000 | 2024-06-28 3:53PM EDT | 235.00 | 7.71 | 6.50 | 8.00 | +0.91 | +13.38% | 4 | 22 | 30.03% |
| MAR240705C00237500 | 2024-06-28 3:02PM EDT | 237.50 | 6.60 | 4.70 | 7.40 | +6.60 | - | 1 | 5 | 40.60% |
| MAR240705C00240000 | 2024-06-28 3:50PM EDT | 240.00 | 4.50 | 2.35 | 4.70 | +0.98 | +27.84% | 11 | 22 | 30.42% |
| MAR240705C00242500 | 2024-06-28 3:54PM EDT | 242.50 | 2.05 | 1.95 | 2.35 | -0.10 | -4.65% | 31 | 25 | 21.79% |
| MAR240705C00245000 | 2024-06-28 3:50PM EDT | 245.00 | 1.60 | 1.00 | 1.35 | 0.00 | - | 22 | 102 | 21.36% |
| MAR240705C00247500 | 2024-06-28 3:29PM EDT | 247.50 | 0.75 | 0.45 | 0.70 | -0.10 | -11.76% | 36 | 58 | 21.02% |
| MAR240705C00250000 | 2024-06-28 3:32PM EDT | 250.00 | 0.40 | 0.15 | 1.35 | -0.19 | -32.20% | 21 | 177 | 33.86% |
| MAR240705C00252500 | 2024-06-28 12:04PM EDT | 252.50 | 0.54 | 0.10 | 0.45 | -0.31 | -36.47% | 9 | 11 | 27.37% |
| MAR240705C00255000 | 2024-06-25 2:40PM EDT | 255.00 | 0.42 | 0.05 | 0.20 | 0.00 | - | 20 | 24 | 26.17% |
| MAR240705C00257500 | 2024-06-28 10:33AM EDT | 257.50 | 0.44 | 0.05 | 1.00 | +0.44 | - | 15 | 0 | 44.97% |
| MAR240705C00260000 | 2024-06-24 9:35AM EDT | 260.00 | 0.23 | 0.05 | 0.25 | +0.23 | - | - | 1 | 35.01% |
| MAR240705C00265000 | 2024-06-17 3:37PM EDT | 265.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 4 | 2 | 60.25% |
| MAR240705C00275000 | 2024-06-26 9:56AM EDT | 275.00 | 0.05 | 0.00 | 2.00 | +0.05 | - | - | 1 | 74.32% |
| MAR240705C00280000 | 2024-06-27 10:30AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 7 | 53.32% |
| MAR240705C00295000 | 2024-06-25 2:34PM EDT | 295.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 4 | 94.38% |
| MAR240705C00300000 | 2024-06-25 2:58PM EDT | 300.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 50 | 74.02% |
| MAR240705C00305000 | 2024-06-25 11:10AM EDT | 305.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 5 | 106.54% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240705P00185000 | 2024-06-17 2:07PM EDT | 185.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 4 | 125.39% |
| MAR240705P00195000 | 2024-06-27 11:45AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 130 | 64.06% |
| MAR240705P00200000 | 2024-06-27 3:07PM EDT | 200.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | - | 106 | 72.07% |
| MAR240705P00205000 | 2024-06-28 9:34AM EDT | 205.00 | 0.05 | 0.00 | 0.95 | -0.50 | -90.91% | 50 | 1 | 78.52% |
| MAR240705P00210000 | 2024-06-28 10:53AM EDT | 210.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 20 | 0 | 50.39% |
| MAR240705P00215000 | 2024-06-13 3:43PM EDT | 215.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 65.38% |
| MAR240705P00217500 | 2024-06-17 12:17PM EDT | 217.50 | 0.25 | 0.05 | 1.00 | 0.00 | - | - | 45 | 56.30% |
| MAR240705P00220000 | 2024-06-13 3:43PM EDT | 220.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 5 | 6 | 50.93% |
| MAR240705P00222500 | 2024-06-28 10:06AM EDT | 222.50 | 0.10 | 0.05 | 0.90 | +0.10 | - | 1 | 2 | 53.98% |
| MAR240705P00225000 | 2024-06-25 9:35AM EDT | 225.00 | 0.17 | 0.05 | 1.00 | 0.00 | - | 1 | 11 | 50.27% |
| MAR240705P00227500 | 2024-06-28 11:10AM EDT | 227.50 | 0.10 | 0.10 | 0.45 | +0.10 | - | 1 | 17 | 35.50% |
| MAR240705P00230000 | 2024-06-24 2:09PM EDT | 230.00 | 0.23 | 0.10 | 0.50 | 0.00 | - | 3 | 10 | 31.57% |
| MAR240705P00232500 | 2024-06-26 1:20PM EDT | 232.50 | 0.47 | 0.20 | 0.35 | 0.00 | - | 6 | 15 | 23.93% |
| MAR240705P00235000 | 2024-06-28 12:01PM EDT | 235.00 | 0.20 | 0.30 | 0.50 | -0.42 | -67.74% | 4 | 81 | 21.27% |
| MAR240705P00237500 | 2024-06-28 3:47PM EDT | 237.50 | 0.53 | 0.65 | 0.90 | -0.52 | -49.52% | 13 | 58 | 20.14% |
| MAR240705P00240000 | 2024-06-28 3:51PM EDT | 240.00 | 0.95 | 1.35 | 1.65 | -0.88 | -48.09% | 25 | 45 | 19.75% |
| MAR240705P00242500 | 2024-06-28 3:50PM EDT | 242.50 | 1.90 | 2.20 | 2.85 | -0.95 | -33.33% | 75 | 38 | 19.92% |
| MAR240705P00245000 | 2024-06-28 3:50PM EDT | 245.00 | 3.20 | 3.60 | 4.40 | +0.25 | +8.47% | 75 | 50 | 19.73% |
| MAR240705P00247500 | 2024-06-28 12:37PM EDT | 247.50 | 2.74 | 4.40 | 6.90 | +2.74 | - | 6 | 5 | 26.10% |
| MAR240705P00250000 | 2024-06-28 9:53AM EDT | 250.00 | 7.15 | 6.70 | 9.60 | +7.15 | - | 1 | 0 | 34.08% |
© 2024 Yahoo. All rights reserved.