Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00260000 | 2024-05-07 10:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 42 | 53.13% |
| MAR240517C00260000 | 2024-05-09 11:03AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.25 | +0.05 | +100.00% | 6 | 367 | 35.40% |
| MAR240524C00260000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 0.24 | 0.05 | 0.50 | 0.00 | - | 25 | 30 | 30.76% |
| MAR240531C00260000 | 2024-05-03 12:40PM EDT | 2024-05-31 | 0.29 | 0.05 | 0.50 | 0.00 | - | 2 | 46 | 25.66% |
| MAR240607C00260000 | 2024-05-08 12:25PM EDT | 2024-06-07 | 0.28 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 20.75% |
| MAR240621C00260000 | 2024-05-09 1:01PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.60 | +0.20 | +50.00% | 16 | 1,330 | 19.37% |
| MAR240719C00260000 | 2024-05-09 12:26PM EDT | 2024-07-19 | 1.50 | 1.45 | 1.65 | -0.05 | -3.23% | 1 | 1,261 | 20.14% |
| MAR240920C00260000 | 2024-05-09 9:35AM EDT | 2024-09-20 | 4.01 | 5.20 | 5.40 | -1.27 | -24.05% | 23 | 639 | 23.53% |
| MAR241018C00260000 | 2024-05-07 2:55PM EDT | 2024-10-18 | 7.00 | 6.70 | 7.00 | 0.00 | - | 25 | 188 | 24.36% |
| MAR250117C00260000 | 2024-05-09 11:29AM EDT | 2025-01-17 | 11.80 | 11.90 | 12.30 | -1.00 | -7.81% | 2 | 296 | 26.81% |
| MAR250620C00260000 | 2024-05-07 2:06PM EDT | 2025-06-20 | 20.30 | 19.60 | 20.30 | 0.00 | - | 125 | 123 | 29.38% |
| MAR260116C00260000 | 2024-05-08 12:44PM EDT | 2026-01-16 | 28.30 | 28.20 | 29.10 | 0.00 | - | 1 | 214 | 31.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00260000 | 2024-04-12 9:56AM EDT | 2024-05-10 | 9.00 | 23.30 | 24.20 | 0.00 | - | 1 | 0 | 75.10% |
| MAR240517P00260000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 26.30 | 21.70 | 25.80 | 0.00 | - | 410 | 0 | 63.89% |
| MAR240524P00260000 | 2024-04-29 11:23AM EDT | 2024-05-24 | 19.83 | 21.70 | 25.80 | 0.00 | - | 1 | 0 | 47.93% |
| MAR240621P00260000 | 2024-05-02 9:35AM EDT | 2024-06-21 | 27.08 | 22.80 | 24.30 | +0.48 | +1.80% | 10 | 146 | 20.85% |
| MAR240719P00260000 | 2024-04-15 3:49PM EDT | 2024-07-19 | 17.90 | 22.30 | 24.80 | 0.00 | - | 74 | 127 | 18.71% |
| MAR240920P00260000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 27.85 | 25.50 | 26.20 | 0.00 | - | 1 | 66 | 17.53% |
| MAR241018P00260000 | 2024-04-03 11:48AM EDT | 2024-10-18 | 19.70 | 25.20 | 26.90 | 0.00 | - | 3 | 114 | 17.48% |
| MAR250117P00260000 | 2024-04-12 2:11PM EDT | 2025-01-17 | 24.40 | 28.80 | 29.50 | 0.00 | - | 1 | 97 | 18.08% |
| MAR250620P00260000 | 2024-04-02 1:22PM EDT | 2025-06-20 | 29.10 | 33.80 | 34.90 | 0.00 | - | - | 7 | 20.23% |
| MAR260116P00260000 | 2024-05-06 3:12PM EDT | 2026-01-16 | 36.70 | 36.40 | 37.60 | 0.00 | - | 7 | 67 | 18.74% |
© 2024 Yahoo. All rights reserved.