NasdaqGS - Delayed Quote • USD
Marriott International, Inc. (MAR)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524C00200000 | 4/22/2024 7:37 PM | 200 | 38.85 | 35.90 | 39.50 | 0.00 | 0.00% | - | 5 | 104.18% |
| MAR240524C00205000 | 4/30/2024 3:39 PM | 205 | 33.00 | 31.50 | 34.50 | 0.00 | 0.00% | - | 1 | 59.86% |
| MAR240524C00215000 | 4/19/2024 4:55 PM | 215 | 23.10 | 21.00 | 24.20 | 0.00 | 0.00% | 1 | 4 | 66.75% |
| MAR240524C00220000 | 4/25/2024 3:05 PM | 220 | 23.70 | 15.90 | 19.40 | 0.00 | 0.00% | 3 | 3 | 58.45% |
| MAR240524C00225000 | 5/3/2024 2:11 PM | 225 | 12.10 | 10.90 | 14.20 | -1.50 | -11.03% | 19 | 9 | 44.73% |
| MAR240524C00230000 | 5/7/2024 4:51 PM | 230 | 8.50 | 7.50 | 9.80 | 0.00 | 0.00% | 1 | 25 | 38.82% |
| MAR240524C00232500 | 5/16/2024 5:19 PM | 232.5 | 7.17 | 5.50 | 6.30 | 0.00 | 0.00% | 1 | 55 | 22.97% |
| MAR240524C00235000 | 5/17/2024 5:48 PM | 235 | 3.55 | 3.70 | 4.10 | -0.15 | -4.05% | 9 | 32 | 19.15% |
| MAR240524C00237500 | 5/17/2024 7:50 PM | 237.5 | 2.40 | 2.30 | 2.50 | -0.65 | -21.31% | 17 | 57 | 18.15% |
| MAR240524C00240000 | 5/17/2024 7:54 PM | 240 | 1.30 | 1.20 | 1.40 | -1.00 | -43.48% | 35 | 48 | 17.91% |
| MAR240524C00242500 | 5/17/2024 7:15 PM | 242.5 | 0.65 | 0.55 | 1.20 | -0.67 | -50.76% | 5 | 283 | 22.63% |
| MAR240524C00245000 | 5/17/2024 4:38 PM | 245 | 0.27 | 0.20 | 0.40 | -0.33 | -55.00% | 7 | 51 | 19.02% |
| MAR240524C00247500 | 5/17/2024 7:50 PM | 247.5 | 0.17 | 0.10 | 0.25 | -0.19 | -52.78% | 2 | 8 | 20.66% |
| MAR240524C00250000 | 5/17/2024 7:56 PM | 250 | 0.17 | 0.10 | 0.20 | -0.01 | -5.56% | 17 | 26 | 23.29% |
| MAR240524C00252500 | 5/10/2024 3:23 PM | 252.5 | 0.30 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 4 | 28.13% |
| MAR240524C00255000 | 5/13/2024 1:34 PM | 255 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 45 | 31.64% |
| MAR240524C00257500 | 5/10/2024 4:45 PM | 257.5 | 0.19 | 0.05 | 0.30 | 0.00 | 0.00% | - | 40 | 36.38% |
| MAR240524C00260000 | 5/10/2024 4:09 PM | 260 | 0.05 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 30 | 39.80% |
| MAR240524C00265000 | 4/30/2024 6:02 PM | 265 | 0.52 | 0.05 | 0.25 | 0.00 | 0.00% | 3 | 37 | 44.73% |
| MAR240524C00270000 | 4/30/2024 6:02 PM | 270 | 0.32 | 0.05 | 0.40 | 0.00 | 0.00% | 3 | 29 | 55.62% |
| MAR240524C00275000 | 5/15/2024 3:38 PM | 275 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 7 | 56.74% |
| MAR240524C00280000 | 5/15/2024 1:59 PM | 280 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 21 | 23 | 62.40% |
| MAR240524C00285000 | 5/15/2024 1:58 PM | 285 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 24 | 50.00% |
| MAR240524C00290000 | 5/14/2024 2:43 PM | 290 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 110 | 54.30% |
| MAR240524C00295000 | 5/13/2024 3:50 PM | 295 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 18 | 58.59% |
| MAR240524C00300000 | 5/13/2024 3:50 PM | 300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 91 | 91 | 62.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524P00200000 | 4/12/2024 6:09 PM | 200 | 0.43 | 0.05 | 0.50 | 0.00 | 0.00% | 3 | 3 | 68.31% |
| MAR240524P00215000 | 5/3/2024 1:41 PM | 215 | 0.30 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 0 | 51.95% |
| MAR240524P00220000 | 5/8/2024 7:09 PM | 220 | 0.40 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 22 | 33.20% |
| MAR240524P00222500 | 5/9/2024 5:28 PM | 222.5 | 0.40 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 1 | 30.66% |
| MAR240524P00225000 | 5/17/2024 7:56 PM | 225 | 0.21 | 0.10 | 0.20 | -0.04 | -16.00% | 28 | 86 | 25.24% |
| MAR240524P00227500 | 5/17/2024 6:29 PM | 227.5 | 0.27 | 0.15 | 0.30 | 0.02 | 8.00% | 16 | 132 | 23.34% |
| MAR240524P00230000 | 5/17/2024 7:55 PM | 230 | 0.40 | 0.25 | 0.45 | 0.00 | 0.00% | 170 | 280 | 21.24% |
| MAR240524P00232500 | 5/17/2024 6:57 PM | 232.5 | 0.83 | 0.65 | 0.75 | 0.13 | 18.57% | 27 | 77 | 19.70% |
| MAR240524P00235000 | 5/17/2024 7:35 PM | 235 | 1.54 | 1.30 | 1.40 | 0.26 | 20.31% | 73 | 256 | 19.41% |
| MAR240524P00237500 | 5/17/2024 7:41 PM | 237.5 | 2.55 | 2.30 | 2.50 | 0.03 | 1.19% | 37 | 10 | 19.91% |
| MAR240524P00240000 | 5/17/2024 7:07 PM | 240 | 4.15 | 3.60 | 4.00 | 0.89 | 27.30% | 41 | 61 | 20.58% |
| MAR240524P00242500 | 5/15/2024 6:31 PM | 242.5 | 7.10 | 4.60 | 6.00 | 0.00 | 0.00% | 20 | 24 | 22.90% |
| MAR240524P00245000 | 5/13/2024 7:13 PM | 245 | 8.50 | 7.70 | 8.60 | 0.00 | 0.00% | 2 | 8 | 29.59% |
| MAR240524P00250000 | 5/3/2024 2:37 PM | 250 | 13.93 | 11.10 | 14.80 | 0.00 | 0.00% | 1 | 12 | 52.17% |
| MAR240524P00255000 | 4/11/2024 6:25 PM | 255 | 6.30 | 12.50 | 16.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| MAR240524P00260000 | 4/29/2024 3:23 PM | 260 | 19.83 | 21.00 | 24.80 | 0.00 | 0.00% | 1 | 0 | 72.36% |
| MAR240524P00265000 | 4/29/2024 3:23 PM | 265 | 24.38 | 26.00 | 29.70 | 0.00 | 0.00% | 1 | 0 | 53.32% |
Related Tickers
HLT Hilton Worldwide Holdings Inc.
204.19
-0.78%
H Hyatt Hotels Corporation
149.05
-0.08%
IHG InterContinental Hotels Group PLC
100.45
+0.85%
CHH Choice Hotels International, Inc.
118.40
-1.38%
WH Wyndham Hotels & Resorts, Inc.
70.99
-0.55%
HTHT H World Group Limited
41.33
-1.69%
AC.PA Accor SA
41.37
+0.10%
SHCO Soho House & Co Inc.
5.21
-2.25%
MEL.MC Meliá Hotels International, S.A.
7.84
+1.82%
LUXH LuxUrban Hotels Inc.
0.4987
+24.67%