NasdaqGS - Delayed Quote • USD
Marriott International, Inc. (MAR)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240426C00210000 | 4/18/2024 1:50 PM | 210 | 29.50 | 28.90 | 31.30 | 0.00 | 0.00% | - | 2 | 90.23% |
| MAR240426C00225000 | 4/18/2024 2:48 PM | 225 | 15.10 | 13.60 | 16.30 | 0.00 | 0.00% | - | 19 | 77.00% |
| MAR240426C00230000 | 4/19/2024 4:12 PM | 230 | 7.50 | 8.70 | 10.50 | 0.00 | 0.00% | 3 | 3 | 45.56% |
| MAR240426C00232500 | 4/19/2024 4:50 PM | 232.5 | 5.50 | 7.00 | 9.50 | 0.00 | 0.00% | 1 | 31 | 59.99% |
| MAR240426C00235000 | 4/23/2024 5:13 PM | 235 | 5.15 | 5.70 | 6.50 | 1.15 | 28.75% | 1 | 55 | 42.99% |
| MAR240426C00237500 | 4/22/2024 2:33 PM | 237.5 | 3.32 | 4.10 | 4.50 | 0.00 | 0.00% | 7 | 23 | 38.11% |
| MAR240426C00240000 | 4/23/2024 2:34 PM | 240 | 2.67 | 2.65 | 2.95 | 0.87 | 48.33% | 3 | 72 | 35.77% |
| MAR240426C00242500 | 4/23/2024 6:41 PM | 242.5 | 1.60 | 1.55 | 1.80 | 0.12 | 8.11% | 17 | 94 | 34.38% |
| MAR240426C00245000 | 4/23/2024 6:44 PM | 245 | 0.95 | 0.80 | 1.10 | 0.45 | 90.00% | 15 | 129 | 34.77% |
| MAR240426C00247500 | 4/23/2024 2:33 PM | 247.5 | 0.40 | 0.35 | 0.50 | -0.01 | -2.44% | 6 | 116 | 32.42% |
| MAR240426C00250000 | 4/23/2024 6:43 PM | 250 | 0.20 | 0.15 | 0.25 | 0.02 | 11.11% | 7 | 582 | 32.57% |
| MAR240426C00252500 | 4/22/2024 2:06 PM | 252.5 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 5 | 47 | 36.43% |
| MAR240426C00255000 | 4/23/2024 2:21 PM | 255 | 0.25 | 0.00 | 0.15 | 0.11 | 78.57% | 1 | 612 | 39.45% |
| MAR240426C00257500 | 4/23/2024 4:18 PM | 257.5 | 0.12 | 0.00 | 0.15 | -0.13 | -52.00% | 4 | 35 | 44.43% |
| MAR240426C00260000 | 4/23/2024 2:21 PM | 260 | 0.25 | 0.00 | 0.25 | 0.20 | 400.00% | 2 | 243 | 54.20% |
| MAR240426C00262500 | 4/23/2024 4:18 PM | 262.5 | 0.13 | 0.00 | 0.10 | 0.03 | 30.00% | 4 | 33 | 50.39% |
| MAR240426C00265000 | 4/22/2024 3:44 PM | 265 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 81 | 64.06% |
| MAR240426C00267500 | 4/16/2024 7:57 PM | 267.5 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 68.85% |
| MAR240426C00270000 | 4/17/2024 2:55 PM | 270 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 65 | 73.54% |
| MAR240426C00272500 | 4/15/2024 2:47 PM | 272.5 | 0.36 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 78.03% |
| MAR240426C00275000 | 4/17/2024 2:12 PM | 275 | 0.08 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 112 | 100.59% |
| MAR240426C00280000 | 4/22/2024 3:43 PM | 280 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 14 | 14 | 91.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240426P00200000 | 4/16/2024 3:26 PM | 200 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 92.38% |
| MAR240426P00205000 | 4/23/2024 2:16 PM | 205 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 10 | 13 | 88.67% |
| MAR240426P00210000 | 4/23/2024 2:55 PM | 210 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 17 | 27 | 63.87% |
| MAR240426P00215000 | 4/23/2024 3:49 PM | 215 | 0.05 | 0.00 | 1.00 | -0.06 | -54.55% | 21 | 433 | 80.62% |
| MAR240426P00217500 | 4/23/2024 6:58 PM | 217.5 | 0.05 | 0.05 | 0.50 | -0.15 | -75.00% | 11 | 30 | 64.84% |
| MAR240426P00220000 | 4/22/2024 7:31 PM | 220 | 0.11 | 0.00 | 0.30 | 0.00 | 0.00% | 504 | 535 | 52.15% |
| MAR240426P00222500 | 4/18/2024 7:05 PM | 222.5 | 0.60 | 0.00 | 0.15 | 0.00 | 0.00% | - | 20 | 46.39% |
| MAR240426P00225000 | 4/23/2024 5:38 PM | 225 | 0.20 | 0.05 | 0.20 | -0.08 | -28.57% | 4 | 559 | 43.02% |
| MAR240426P00227500 | 4/23/2024 6:16 PM | 227.5 | 0.27 | 0.15 | 0.30 | -0.89 | -76.72% | 3 | 38 | 40.53% |
| MAR240426P00230000 | 4/23/2024 6:16 PM | 230 | 0.46 | 0.30 | 0.50 | -0.19 | -29.23% | 6 | 126 | 39.06% |
| MAR240426P00232500 | 4/23/2024 5:25 PM | 232.5 | 0.90 | 0.60 | 1.25 | -0.20 | -18.18% | 7 | 55 | 44.68% |
| MAR240426P00235000 | 4/23/2024 7:45 PM | 235 | 1.05 | 1.00 | 1.45 | -0.55 | -34.38% | 364 | 1,054 | 38.16% |
| MAR240426P00237500 | 4/23/2024 7:55 PM | 237.5 | 2.04 | 1.85 | 2.10 | -0.76 | -27.14% | 525 | 70 | 35.60% |
| MAR240426P00240000 | 4/23/2024 7:36 PM | 240 | 3.10 | 2.80 | 3.30 | -0.90 | -22.50% | 356 | 321 | 36.23% |
| MAR240426P00242500 | 4/23/2024 5:59 PM | 242.5 | 4.80 | 4.20 | 4.50 | -0.57 | -10.61% | 7 | 522 | 33.03% |
| MAR240426P00245000 | 4/23/2024 4:33 PM | 245 | 6.70 | 5.90 | 6.50 | -0.03 | -0.45% | 7 | 129 | 36.06% |
| MAR240426P00247500 | 4/19/2024 6:59 PM | 247.5 | 12.17 | 7.80 | 8.60 | 0.00 | 0.00% | 5 | 37 | 37.89% |
| MAR240426P00250000 | 4/23/2024 7:31 PM | 250 | 10.82 | 9.20 | 10.90 | -0.70 | -6.08% | 135 | 834 | 41.11% |
| MAR240426P00252500 | 4/19/2024 1:38 PM | 252.5 | 14.45 | 11.10 | 14.60 | 0.00 | 0.00% | 2 | 102 | 69.68% |
| MAR240426P00255000 | 4/23/2024 6:46 PM | 255 | 16.90 | 14.10 | 17.10 | 0.48 | 2.92% | 46 | 77 | 77.25% |
| MAR240426P00257500 | 4/15/2024 2:33 PM | 257.5 | 5.60 | 15.90 | 18.50 | 0.00 | 0.00% | 8 | 0 | 62.50% |
| MAR240426P00260000 | 4/23/2024 6:46 PM | 260 | 21.90 | 19.00 | 22.10 | 2.02 | 10.16% | 32 | 10 | 53.81% |
| MAR240426P00265000 | 3/26/2024 3:49 PM | 265 | 13.90 | 23.50 | 26.70 | 0.00 | 0.00% | 1 | 0 | 96.83% |
| MAR240426P00267500 | 4/15/2024 7:24 PM | 267.5 | 18.10 | 25.80 | 28.80 | 0.00 | 0.00% | - | 0 | 93.55% |
| MAR240426P00280000 | 4/11/2024 7:59 PM | 280 | 21.50 | 38.00 | 42.40 | 0.00 | 0.00% | - | 0 | 147.41% |
Related Tickers
HLT Hilton Worldwide Holdings Inc.
197.04
+0.97%
H Hyatt Hotels Corporation
149.81
+2.20%
IHG InterContinental Hotels Group PLC
100.13
+1.89%
WH Wyndham Hotels & Resorts, Inc.
71.50
+2.27%
CHH Choice Hotels International, Inc.
117.14
+0.20%
SHCO Soho House & Co Inc.
5.33
+0.76%
AC.PA Accor SA
40.95
+2.76%
HTHT H World Group Limited
38.65
+2.38%
ATAT Atour Lifestyle Holdings Limited
17.76
+1.49%
LUXH LuxUrban Hotels Inc.
0.8700
-6.68%