Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240802C00210000 | 2024-07-26 10:34AM EDT | 210.00 | 26.03 | 25.20 | 28.60 | -0.67 | -2.51% | - | - | 51.12% |
| MAR240802C00220000 | 2024-07-25 3:53PM EDT | 220.00 | 15.75 | 16.90 | 17.90 | 0.00 | - | - | - | 51.44% |
| MAR240802C00222500 | 2024-07-23 10:59AM EDT | 222.50 | 22.07 | 14.20 | 17.20 | 0.00 | - | - | 19 | 65.63% |
| MAR240802C00230000 | 2024-07-26 11:30AM EDT | 230.00 | 8.65 | 8.90 | 11.20 | -6.20 | -41.75% | 2 | 3 | 57.73% |
| MAR240802C00232500 | 2024-07-26 2:17PM EDT | 232.50 | 7.40 | 7.40 | 7.90 | -5.35 | -41.96% | 3 | 3 | 43.32% |
| MAR240802C00235000 | 2024-07-26 1:25PM EDT | 235.00 | 6.68 | 5.90 | 6.30 | +0.04 | +0.60% | 6 | 9 | 41.94% |
| MAR240802C00237500 | 2024-07-26 3:59PM EDT | 237.50 | 4.75 | 4.50 | 5.00 | -0.11 | -2.26% | 17 | 34 | 41.53% |
| MAR240802C00240000 | 2024-07-26 2:21PM EDT | 240.00 | 3.42 | 3.40 | 3.70 | -0.62 | -15.35% | 8 | 113 | 39.70% |
| MAR240802C00242500 | 2024-07-26 3:47PM EDT | 242.50 | 2.75 | 2.45 | 4.70 | +0.16 | +6.18% | 48 | 16 | 54.97% |
| MAR240802C00245000 | 2024-07-26 1:42PM EDT | 245.00 | 2.00 | 1.75 | 3.00 | -0.10 | -4.76% | 15 | 131 | 47.62% |
| MAR240802C00247500 | 2024-07-26 12:47PM EDT | 247.50 | 1.44 | 1.15 | 2.35 | -0.01 | -0.69% | 18 | 84 | 47.66% |
| MAR240802C00250000 | 2024-07-26 2:11PM EDT | 250.00 | 0.89 | 0.80 | 3.00 | +0.09 | +11.25% | 10 | 78 | 59.34% |
| MAR240802C00252500 | 2024-07-26 3:44PM EDT | 252.50 | 0.58 | 0.50 | 2.65 | -0.03 | -4.92% | 51 | 30 | 61.35% |
| MAR240802C00255000 | 2024-07-25 9:34AM EDT | 255.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 5 | 195 | 38.97% |
| MAR240802C00257500 | 2024-07-25 10:00AM EDT | 257.50 | 0.33 | 0.20 | 1.25 | -0.01 | -2.94% | 1 | 8 | 54.86% |
| MAR240802C00260000 | 2024-07-25 11:45AM EDT | 260.00 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 2 | 29 | 41.50% |
| MAR240802C00262500 | 2024-07-16 3:49PM EDT | 262.50 | 3.20 | 0.10 | 2.30 | 0.00 | - | 4 | 5 | 62.35% |
| MAR240802C00265000 | 2024-07-25 10:07AM EDT | 265.00 | 0.16 | 0.05 | 2.25 | 0.00 | - | 2 | 11 | 65.53% |
| MAR240802C00267500 | 2024-07-16 12:26PM EDT | 267.50 | 1.80 | 0.05 | 0.75 | 0.00 | - | - | 1 | 54.10% |
| MAR240802C00270000 | 2024-07-26 11:49AM EDT | 270.00 | 0.10 | 0.05 | 0.50 | -0.16 | -61.54% | 3 | 3 | 53.32% |
| MAR240802C00280000 | 2024-07-16 1:00PM EDT | 280.00 | 0.48 | 0.05 | 2.20 | 0.00 | - | - | 2 | 86.69% |
| MAR240802C00285000 | 2024-07-25 3:13PM EDT | 285.00 | 0.05 | 0.00 | - | 0.00 | - | - | - | 25.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240802P00140000 | 2024-06-26 12:57PM EDT | 140.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 4 | 206.54% |
| MAR240802P00160000 | 2024-07-19 2:11PM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 160.35% |
| MAR240802P00170000 | 2024-07-22 10:20AM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 139.06% |
| MAR240802P00175000 | 2024-07-25 3:13PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 16 | 115.63% |
| MAR240802P00180000 | 2024-07-25 3:17PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 32 | 74.22% |
| MAR240802P00185000 | 2024-07-23 11:07AM EDT | 185.00 | 0.05 | 0.00 | 0.50 | -0.02 | -28.57% | 6 | 6 | 90.82% |
| MAR240802P00212500 | 2024-07-25 1:12PM EDT | 212.50 | 0.36 | 0.05 | 0.40 | 0.00 | - | - | - | 49.90% |
| MAR240802P00215000 | 2024-07-26 3:47PM EDT | 215.00 | 0.40 | 0.35 | 0.50 | -0.07 | -14.89% | 3 | 15 | 47.95% |
| MAR240802P00220000 | 2024-07-24 10:18AM EDT | 220.00 | 0.75 | 0.70 | 0.85 | -0.20 | -21.05% | 1 | 22 | 44.97% |
| MAR240802P00222500 | 2024-07-22 1:15PM EDT | 222.50 | 1.00 | 0.55 | 1.10 | +0.34 | +51.52% | 1 | 2 | 43.38% |
| MAR240802P00225000 | 2024-07-26 3:15PM EDT | 225.00 | 1.45 | 1.25 | 1.50 | -0.29 | -16.67% | 17 | 23 | 42.70% |
| MAR240802P00227500 | 2024-07-26 3:44PM EDT | 227.50 | 1.77 | 1.80 | 2.00 | -0.65 | -26.86% | 8 | 3 | 41.87% |
| MAR240802P00230000 | 2024-07-26 3:44PM EDT | 230.00 | 2.62 | 1.45 | 3.60 | +0.02 | +0.77% | 5 | 215 | 49.38% |
| MAR240802P00232500 | 2024-07-26 3:48PM EDT | 232.50 | 3.15 | 3.20 | 3.50 | -0.06 | -1.87% | 5 | 48 | 40.91% |
| MAR240802P00235000 | 2024-07-26 3:59PM EDT | 235.00 | 4.44 | 4.10 | 4.50 | +0.24 | +5.71% | 10 | 46 | 40.39% |
| MAR240802P00237500 | 2024-07-26 3:28PM EDT | 237.50 | 5.35 | 5.30 | 5.60 | -0.51 | -8.70% | 3 | 15 | 39.23% |
| MAR240802P00240000 | 2024-07-26 3:44PM EDT | 240.00 | 6.81 | 6.60 | 7.10 | -2.79 | -29.06% | 21 | 265 | 39.70% |
| MAR240802P00242500 | 2024-07-26 3:44PM EDT | 242.50 | 8.27 | 8.10 | 8.70 | -0.43 | -4.94% | 22 | 36 | 39.53% |
| MAR240802P00245000 | 2024-07-25 3:26PM EDT | 245.00 | 10.62 | 9.90 | 10.60 | 0.00 | - | 2 | 73 | 40.53% |
| MAR240802P00247500 | 2024-07-24 9:55AM EDT | 247.50 | 12.17 | 9.90 | 12.50 | 0.00 | - | 10 | 11 | 40.27% |
| MAR240802P00250000 | 2024-07-24 3:49PM EDT | 250.00 | 15.00 | 12.30 | 14.70 | 0.00 | - | 1 | 16 | 41.99% |
| MAR240802P00252500 | 2024-07-22 10:03AM EDT | 252.50 | 12.10 | 14.50 | 16.90 | 0.00 | - | 3 | 17 | 42.82% |
| MAR240802P00255000 | 2024-07-23 9:30AM EDT | 255.00 | 13.30 | 18.20 | 19.50 | 0.00 | - | 3 | 13 | 48.54% |
| MAR240802P00257500 | 2024-07-23 9:30AM EDT | 257.50 | 15.40 | 19.10 | 21.70 | 0.00 | - | 3 | 7 | 48.17% |
| MAR240802P00260000 | 2024-07-16 12:22PM EDT | 260.00 | 9.50 | 22.60 | 25.10 | 0.00 | - | 2 | 1 | 65.06% |
| MAR240802P00262500 | 2024-07-17 10:27AM EDT | 262.50 | 10.00 | 24.50 | 27.40 | 0.00 | - | - | 0 | 66.65% |
© 2024 Yahoo. All rights reserved.