Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00240000 | 2024-05-09 9:31AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 12 | 105 | 17.19% |
| MAR240517C00240000 | 2024-05-09 1:41PM EDT | 2024-05-17 | 1.35 | 1.25 | 1.45 | +0.02 | +1.50% | 17 | 310 | 18.95% |
| MAR240524C00240000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 1.30 | 2.10 | 2.35 | -0.95 | -42.22% | 1 | 25 | 19.13% |
| MAR240531C00240000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 2.78 | 2.70 | 3.10 | 0.00 | - | 10 | 33 | 19.26% |
| MAR240607C00240000 | 2024-05-08 1:43PM EDT | 2024-06-07 | 3.30 | 3.60 | 3.80 | 0.00 | - | 2 | 4 | 19.53% |
| MAR240621C00240000 | 2024-05-09 12:58PM EDT | 2024-06-21 | 4.80 | 4.90 | 5.10 | +0.10 | +2.13% | 43 | 1,149 | 20.17% |
| MAR240719C00240000 | 2024-05-09 12:14PM EDT | 2024-07-19 | 7.20 | 7.50 | 7.70 | -0.12 | -1.64% | 81 | 479 | 22.02% |
| MAR240920C00240000 | 2024-05-09 9:39AM EDT | 2024-09-20 | 11.95 | 12.80 | 13.10 | -0.52 | -4.17% | 5 | 11,882 | 25.50% |
| MAR241018C00240000 | 2024-05-09 1:20PM EDT | 2024-10-18 | 14.90 | 14.70 | 15.00 | +0.20 | +1.36% | 7 | 8 | 26.22% |
| MAR250117C00240000 | 2024-05-09 11:29AM EDT | 2025-01-17 | 20.50 | 20.80 | 21.30 | -1.00 | -4.65% | 1 | 217 | 29.01% |
| MAR250620C00240000 | 2024-05-02 12:48PM EDT | 2025-06-20 | 28.60 | 28.70 | 29.80 | 0.00 | - | 10 | 19 | 31.44% |
| MAR260116C00240000 | 2024-05-07 10:50AM EDT | 2026-01-16 | 36.80 | 37.50 | 38.40 | -1.84 | -4.76% | 3 | 68 | 32.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00240000 | 2024-05-08 12:47PM EDT | 2024-05-10 | 4.97 | 2.40 | 3.90 | 0.00 | - | 1 | 56 | 24.02% |
| MAR240517P00240000 | 2024-05-09 9:33AM EDT | 2024-05-17 | 5.03 | 4.40 | 4.70 | -0.22 | -4.19% | 10 | 347 | 17.88% |
| MAR240524P00240000 | 2024-05-09 1:26PM EDT | 2024-05-24 | 6.14 | 5.40 | 5.70 | -0.06 | -0.97% | 15 | 50 | 18.92% |
| MAR240531P00240000 | 2024-05-09 2:09PM EDT | 2024-05-31 | 6.20 | 6.00 | 6.30 | -0.30 | -4.62% | 4 | 20 | 18.44% |
| MAR240607P00240000 | 2024-05-08 2:07PM EDT | 2024-06-07 | 7.70 | 6.60 | 7.00 | 0.00 | - | 6 | 7 | 18.82% |
| MAR240621P00240000 | 2024-05-09 12:06PM EDT | 2024-06-21 | 8.30 | 7.50 | 7.70 | -0.27 | -3.15% | 6 | 1,296 | 17.73% |
| MAR240719P00240000 | 2024-05-09 12:39PM EDT | 2024-07-19 | 9.53 | 9.10 | 9.50 | -0.67 | -6.57% | 19 | 697 | 18.21% |
| MAR240920P00240000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 14.52 | 12.70 | 13.10 | +0.72 | +5.22% | 1 | 564 | 19.61% |
| MAR241018P00240000 | 2024-05-09 11:09AM EDT | 2024-10-18 | 14.70 | 13.70 | 14.30 | 0.00 | - | 1 | 183 | 19.75% |
| MAR250117P00240000 | 2024-05-09 11:29AM EDT | 2025-01-17 | 18.25 | 17.50 | 17.90 | -1.25 | -6.41% | 1 | 708 | 20.40% |
| MAR260116P00240000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 26.31 | 26.50 | 27.20 | 0.00 | - | 1 | 167 | 20.67% |
© 2024 Yahoo. All rights reserved.