NasdaqGS - Delayed Quote • USD
Marriott International, Inc. (MAR)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00220000 | 4/22/2024 4:04 PM | 220 | 19.10 | 13.60 | 16.50 | 0.00 | 0.00% | - | 1 | 59.20% |
| MAR240510C00225000 | 5/3/2024 2:15 PM | 225 | 12.48 | 8.90 | 10.50 | 1.88 | 17.74% | 19 | 30 | 34.08% |
| MAR240510C00230000 | 5/3/2024 6:46 PM | 230 | 5.88 | 5.50 | 7.70 | -0.22 | -3.61% | 2 | 27 | 42.75% |
| MAR240510C00232500 | 5/3/2024 7:11 PM | 232.5 | 4.60 | 3.80 | 4.10 | -0.06 | -1.29% | 4 | 9 | 24.59% |
| MAR240510C00235000 | 5/3/2024 7:57 PM | 235 | 2.40 | 2.45 | 2.60 | -1.47 | -37.98% | 32 | 99 | 23.32% |
| MAR240510C00237500 | 5/3/2024 7:27 PM | 237.5 | 1.63 | 1.35 | 1.55 | -0.72 | -30.64% | 47 | 30 | 22.90% |
| MAR240510C00240000 | 5/3/2024 7:54 PM | 240 | 0.95 | 0.75 | 0.90 | -1.18 | -55.40% | 27 | 45 | 23.19% |
| MAR240510C00242500 | 5/3/2024 7:39 PM | 242.5 | 0.40 | 0.30 | 0.45 | -0.20 | -33.33% | 5 | 15 | 22.85% |
| MAR240510C00245000 | 5/3/2024 7:40 PM | 245 | 0.25 | 0.10 | 0.20 | -0.10 | -28.57% | 10 | 55 | 22.51% |
| MAR240510C00247500 | 5/3/2024 5:16 PM | 247.5 | 0.20 | 0.00 | 0.15 | -0.15 | -42.86% | 14 | 31 | 24.95% |
| MAR240510C00250000 | 5/3/2024 7:29 PM | 250 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 9 | 111 | 26.56% |
| MAR240510C00252500 | 4/30/2024 6:19 PM | 252.5 | 1.00 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 2 | 39.45% |
| MAR240510C00255000 | 5/2/2024 4:18 PM | 255 | 0.44 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 18 | 33.30% |
| MAR240510C00260000 | 5/1/2024 2:05 PM | 260 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 33 | 42.29% |
| MAR240510C00265000 | 5/2/2024 4:18 PM | 265 | 0.29 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 15 | 65.28% |
| MAR240510C00267500 | 4/29/2024 4:58 PM | 267.5 | 0.27 | 0.00 | 1.35 | 0.00 | 0.00% | 7 | 5 | 69.04% |
| MAR240510C00270000 | 4/29/2024 1:44 PM | 270 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 72.71% |
| MAR240510C00275000 | 4/15/2024 2:02 PM | 275 | 1.70 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 33 | 88.92% |
| MAR240510C00280000 | 4/16/2024 1:47 PM | 280 | 0.52 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 4 | 86.72% |
| MAR240510C00285000 | 4/12/2024 6:18 PM | 285 | 0.50 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 4 | 93.36% |
| MAR240510C00290000 | 4/15/2024 2:13 PM | 290 | 0.42 | 0.00 | 1.35 | 0.00 | 0.00% | 8 | 8 | 99.76% |
| MAR240510C00295000 | 4/17/2024 1:30 PM | 295 | 0.16 | 0.00 | 1.35 | 0.00 | 0.00% | - | 3 | 106.01% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00210000 | 5/2/2024 1:34 PM | 210 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 7 | 70.63% |
| MAR240510P00215000 | 5/2/2024 7:58 PM | 215 | 0.19 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 5 | 59.45% |
| MAR240510P00217500 | 5/1/2024 1:52 PM | 217.5 | 0.40 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 8 | 54.18% |
| MAR240510P00220000 | 5/3/2024 7:17 PM | 220 | 0.13 | 0.05 | 1.10 | -0.12 | -48.00% | 2 | 9 | 48.41% |
| MAR240510P00222500 | 5/3/2024 7:10 PM | 222.5 | 0.15 | 0.15 | 0.25 | -0.35 | -70.00% | 22 | 22 | 27.88% |
| MAR240510P00225000 | 5/3/2024 7:40 PM | 225 | 0.26 | 0.25 | 0.35 | -0.29 | -52.73% | 45 | 101 | 25.32% |
| MAR240510P00227500 | 5/3/2024 7:49 PM | 227.5 | 0.58 | 0.45 | 0.60 | -0.22 | -27.50% | 50 | 17 | 24.07% |
| MAR240510P00230000 | 5/3/2024 7:49 PM | 230 | 0.98 | 0.85 | 1.10 | -0.27 | -21.60% | 38 | 57 | 23.74% |
| MAR240510P00232500 | 5/3/2024 7:17 PM | 232.5 | 1.50 | 1.60 | 1.75 | -0.55 | -26.83% | 16 | 26 | 22.32% |
| MAR240510P00235000 | 5/3/2024 7:51 PM | 235 | 2.90 | 2.65 | 2.85 | -0.14 | -4.61% | 42 | 32 | 21.99% |
| MAR240510P00237500 | 5/3/2024 7:51 PM | 237.5 | 4.10 | 4.00 | 4.40 | -0.67 | -14.05% | 8 | 15 | 22.36% |
| MAR240510P00240000 | 5/3/2024 7:41 PM | 240 | 5.74 | 5.70 | 7.00 | -1.51 | -20.83% | 10 | 30 | 30.32% |
| MAR240510P00242500 | 5/1/2024 4:09 PM | 242.5 | 9.21 | 7.80 | 8.50 | 0.00 | 0.00% | 20 | 42 | 24.93% |
| MAR240510P00245000 | 5/3/2024 7:41 PM | 245 | 10.22 | 9.30 | 12.00 | 0.01 | 0.10% | 1 | 10 | 42.63% |
| MAR240510P00250000 | 5/2/2024 6:25 PM | 250 | 15.15 | 13.80 | 17.00 | 0.00 | 0.00% | 2 | 3 | 53.56% |
| MAR240510P00255000 | 4/24/2024 2:23 PM | 255 | 11.01 | 19.20 | 22.00 | 0.00 | 0.00% | 1 | 0 | 63.62% |
| MAR240510P00260000 | 4/12/2024 1:56 PM | 260 | 9.00 | 24.10 | 27.00 | 0.00 | 0.00% | 1 | 0 | 73.02% |
| MAR240510P00265000 | 4/16/2024 1:30 PM | 265 | 18.20 | 28.50 | 32.00 | 0.00 | 0.00% | 1 | 1 | 81.91% |
Related Tickers
HLT Hilton Worldwide Holdings Inc.
197.54
+0.01%
H Hyatt Hotels Corporation
150.50
-0.78%
IHG InterContinental Hotels Group PLC
98.01
-1.34%
WH Wyndham Hotels & Resorts, Inc.
73.25
-0.85%
CHH Choice Hotels International, Inc.
120.70
+0.57%
HTHT H World Group Limited
40.98
+3.12%
AC.PA Accor SA
41.05
+0.51%
SHCO Soho House & Co Inc.
5.17
-2.27%
ATAT Atour Lifestyle Holdings Limited
19.25
+2.67%
WTB.L Whitbread plc
3,007.00
+0.20%