Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531C00230000 | 2024-05-28 2:41PM EDT | 2024-05-31 | 4.19 | 3.10 | 5.10 | +0.19 | +4.75% | 4 | 13 | 25.83% |
| MAR240607C00230000 | 2024-05-23 1:48PM EDT | 2024-06-07 | 5.37 | 6.00 | 7.00 | 0.00 | - | 4 | 5 | 28.86% |
| MAR240614C00230000 | 2024-05-16 11:08AM EDT | 2024-06-14 | 9.22 | 7.00 | 7.40 | 0.00 | - | 1 | 3 | 24.62% |
| MAR240621C00230000 | 2024-05-24 3:39PM EDT | 2024-06-21 | 9.25 | 7.80 | 8.20 | 0.00 | - | 7 | 777 | 24.35% |
| MAR240719C00230000 | 2024-05-28 9:51AM EDT | 2024-07-19 | 13.07 | 10.60 | 11.00 | +1.17 | +9.83% | 12 | 287 | 24.88% |
| MAR240816C00230000 | 2024-05-24 11:13AM EDT | 2024-08-16 | 15.40 | 12.60 | 14.10 | 0.00 | - | 6 | 18 | 27.33% |
| MAR240920C00230000 | 2024-05-23 12:28PM EDT | 2024-09-20 | 15.90 | 16.10 | 16.50 | 0.00 | - | 25 | 52 | 27.48% |
| MAR241018C00230000 | 2024-05-28 11:29AM EDT | 2024-10-18 | 19.00 | 18.10 | 18.40 | +1.60 | +9.20% | 12 | 36 | 27.97% |
| MAR250117C00230000 | 2024-05-23 10:53AM EDT | 2025-01-17 | 24.70 | 24.20 | 24.60 | 0.00 | - | 4 | 502 | 30.31% |
| MAR250620C00230000 | 2024-05-17 10:52AM EDT | 2025-06-20 | 34.10 | 31.80 | 33.20 | 0.00 | - | 1 | 4 | 32.67% |
| MAR260116C00230000 | 2024-05-28 1:47PM EDT | 2026-01-16 | 41.11 | 40.50 | 42.40 | -3.30 | -7.43% | 2 | 13 | 34.24% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531P00230000 | 2024-05-28 2:09PM EDT | 2024-05-31 | 0.73 | 0.50 | 0.65 | +0.33 | +82.50% | 60 | 151 | 21.70% |
| MAR240607P00230000 | 2024-05-28 1:55PM EDT | 2024-06-07 | 1.61 | 1.50 | 1.65 | -0.24 | -12.97% | 3 | 17 | 20.64% |
| MAR240614P00230000 | 2024-05-23 2:51PM EDT | 2024-06-14 | 3.32 | 1.35 | 2.55 | 0.00 | - | 10 | 22 | 20.95% |
| MAR240621P00230000 | 2024-05-28 1:51PM EDT | 2024-06-21 | 2.97 | 2.80 | 3.00 | +0.59 | +24.79% | 26 | 1,420 | 19.76% |
| MAR240628P00230000 | 2024-05-28 2:52PM EDT | 2024-06-28 | 3.68 | 2.25 | 3.60 | -0.02 | -0.54% | 5 | 4 | 19.78% |
| MAR240719P00230000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 4.80 | 4.60 | 4.90 | +0.51 | +11.89% | 135 | 404 | 19.20% |
| MAR240816P00230000 | 2024-05-28 2:13PM EDT | 2024-08-16 | 7.20 | 6.70 | 7.20 | +0.73 | +11.28% | 1 | 41 | 20.93% |
| MAR240920P00230000 | 2024-05-23 2:04PM EDT | 2024-09-20 | 8.75 | 8.40 | 8.80 | -0.65 | -6.91% | 1 | 616 | 20.60% |
| MAR241018P00230000 | 2024-05-28 3:47PM EDT | 2024-10-18 | 9.70 | 9.50 | 9.80 | +0.10 | +1.04% | 67 | 193 | 20.23% |
| MAR250117P00230000 | 2024-05-24 12:30PM EDT | 2025-01-17 | 13.00 | 13.30 | 13.70 | 0.00 | - | 1 | 218 | 21.15% |
| MAR250620P00230000 | 2024-05-24 10:27AM EDT | 2025-06-20 | 17.60 | 17.90 | 18.80 | 0.00 | - | 4 | 29 | 21.83% |
| MAR260116P00230000 | 2024-05-28 1:47PM EDT | 2026-01-16 | 22.90 | 22.00 | 23.80 | -0.40 | -1.72% | 2 | 84 | 21.86% |
© 2024 Yahoo. All rights reserved.