NasdaqGS - Delayed Quote • USD
Marriott International, Inc. (MAR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:31 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503C00220000 | 4/24/2024 1:35 PM | 220 | 27.50 | 20.70 | 22.30 | 0.00 | 0.00% | 28 | 28 | 61.67% |
| MAR240503C00225000 | 4/24/2024 2:59 PM | 225 | 22.61 | 16.60 | 17.20 | 0.00 | 0.00% | 18 | 23 | 49.63% |
| MAR240503C00227500 | 4/19/2024 5:08 PM | 227.5 | 11.90 | 14.30 | 15.00 | 0.00 | 0.00% | 2 | 2 | 47.68% |
| MAR240503C00235000 | 4/25/2024 7:31 PM | 235 | 10.36 | 8.40 | 9.20 | 0.00 | 0.00% | 30 | 44 | 44.29% |
| MAR240503C00237500 | 4/25/2024 7:31 PM | 237.5 | 8.65 | 7.20 | 7.50 | 0.00 | 0.00% | 33 | 109 | 42.94% |
| MAR240503C00240000 | 4/26/2024 7:49 PM | 240 | 6.24 | 5.70 | 6.10 | -0.16 | -2.50% | 15 | 43 | 42.69% |
| MAR240503C00242500 | 4/26/2024 7:55 PM | 242.5 | 4.99 | 4.50 | 4.90 | -0.71 | -12.46% | 34 | 14 | 42.63% |
| MAR240503C00245000 | 4/26/2024 6:50 PM | 245 | 4.01 | 3.50 | 3.80 | -0.63 | -13.58% | 11 | 18 | 42.02% |
| MAR240503C00247500 | 4/26/2024 7:49 PM | 247.5 | 2.95 | 1.80 | 2.95 | -1.35 | -31.40% | 13 | 6 | 42.03% |
| MAR240503C00250000 | 4/26/2024 7:38 PM | 250 | 2.22 | 1.75 | 2.15 | -0.38 | -14.62% | 15 | 115 | 41.11% |
| MAR240503C00252500 | 4/26/2024 5:54 PM | 252.5 | 1.63 | 1.35 | 1.60 | -0.17 | -9.44% | 5 | 27 | 41.11% |
| MAR240503C00255000 | 4/26/2024 7:29 PM | 255 | 1.20 | 0.95 | 1.15 | -0.27 | -18.37% | 4 | 32 | 40.89% |
| MAR240503C00257500 | 4/26/2024 2:55 PM | 257.5 | 1.13 | 0.65 | 0.85 | -0.27 | -19.29% | 5 | 33 | 41.31% |
| MAR240503C00260000 | 4/26/2024 6:25 PM | 260 | 0.52 | 0.45 | 0.60 | -0.08 | -13.33% | 10 | 493 | 41.31% |
| MAR240503C00265000 | 4/26/2024 2:34 PM | 265 | 0.35 | 0.20 | 1.55 | 0.02 | 6.06% | 2 | 53 | 53.59% |
| MAR240503C00267500 | 4/26/2024 7:08 PM | 267.5 | 0.25 | 0.10 | 0.30 | -0.06 | -19.35% | 17 | 6 | 45.02% |
| MAR240503C00270000 | 4/26/2024 7:19 PM | 270 | 0.20 | 0.10 | 1.45 | 0.15 | 300.00% | 7 | 36 | 59.18% |
| MAR240503C00275000 | 4/24/2024 7:16 PM | 275 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 6 | 104 | 51.47% |
| MAR240503C00280000 | 4/12/2024 7:53 PM | 280 | 0.56 | 0.00 | 0.55 | 0.00 | 0.00% | 5 | 7 | 59.18% |
| MAR240503C00285000 | 4/15/2024 5:55 PM | 285 | 0.29 | 0.00 | 0.60 | 0.00 | 0.00% | 6 | 10 | 65.72% |
| MAR240503C00290000 | 4/17/2024 1:30 PM | 290 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 5 | 73.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503P00185000 | 4/1/2024 6:32 PM | 185 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 102.83% |
| MAR240503P00210000 | 4/25/2024 7:19 PM | 210 | 0.20 | 0.05 | 0.75 | 0.00 | 0.00% | 12 | 37 | 60.45% |
| MAR240503P00220000 | 4/26/2024 7:31 PM | 220 | 0.39 | 0.40 | 0.55 | -0.12 | -23.53% | 29 | 7 | 46.78% |
| MAR240503P00225000 | 4/26/2024 6:32 PM | 225 | 0.72 | 0.75 | 0.90 | -0.06 | -7.69% | 5 | 27 | 43.38% |
| MAR240503P00227500 | 4/25/2024 7:58 PM | 227.5 | 1.20 | 1.05 | 1.25 | 0.00 | 0.00% | 10 | 14 | 42.90% |
| MAR240503P00230000 | 4/25/2024 3:03 PM | 230 | 1.67 | 1.45 | 1.80 | 0.00 | 0.00% | 1 | 51 | 43.36% |
| MAR240503P00232500 | 4/26/2024 7:42 PM | 232.5 | 2.05 | 2.00 | 2.25 | 0.70 | 51.85% | 7 | 12 | 41.55% |
| MAR240503P00235000 | 4/26/2024 7:34 PM | 235 | 2.80 | 2.45 | 3.10 | 0.03 | 1.08% | 1,630 | 58 | 42.14% |
| MAR240503P00237500 | 4/26/2024 7:24 PM | 237.5 | 3.40 | 3.60 | 3.90 | -0.35 | -9.33% | 2 | 26 | 40.92% |
| MAR240503P00240000 | 4/26/2024 6:42 PM | 240 | 4.80 | 4.70 | 5.00 | 0.20 | 4.35% | 5 | 43 | 40.74% |
| MAR240503P00242500 | 4/26/2024 7:52 PM | 242.5 | 6.00 | 6.00 | 6.30 | 0.40 | 7.14% | 46 | 27 | 40.67% |
| MAR240503P00245000 | 4/26/2024 7:26 PM | 245 | 7.41 | 7.40 | 7.80 | 0.21 | 2.92% | 10 | 31 | 40.77% |
| MAR240503P00247500 | 4/25/2024 4:24 PM | 247.5 | 8.10 | 9.10 | 10.00 | 0.00 | 0.00% | 1 | 22 | 45.24% |
| MAR240503P00250000 | 4/24/2024 2:36 PM | 250 | 10.82 | 10.80 | 11.50 | 3.62 | 50.28% | 1 | 19 | 42.85% |
| MAR240503P00252500 | 4/24/2024 2:40 PM | 252.5 | 8.30 | 12.30 | 13.30 | 0.00 | 0.00% | 16 | 37 | 41.54% |
| MAR240503P00255000 | 4/25/2024 3:03 PM | 255 | 14.30 | 14.60 | 15.50 | 0.00 | 0.00% | 4 | 29 | 43.15% |
| MAR240503P00257500 | 4/24/2024 1:34 PM | 257.5 | 13.50 | 16.90 | 17.70 | 0.00 | 0.00% | 2 | 9 | 43.92% |
| MAR240503P00260000 | 4/23/2024 2:57 PM | 260 | 20.79 | 18.90 | 20.30 | 0.00 | 0.00% | 10 | 54 | 49.54% |
Related Tickers
HLT Hilton Worldwide Holdings Inc.
202.12
-0.89%
H Hyatt Hotels Corporation
151.32
+0.04%
IHG InterContinental Hotels Group PLC
100.93
+0.22%
WH Wyndham Hotels & Resorts, Inc.
73.79
-2.08%
CHH Choice Hotels International, Inc.
119.05
+0.08%
AC.PA Accor SA
42.28
+1.39%
HTHT H World Group Limited
40.06
+0.81%
SHCO Soho House & Co Inc.
5.66
-1.39%
ATAT Atour Lifestyle Holdings Limited
18.66
+1.36%
IHG.L InterContinental Hotels Group PLC
8,034.00
+0.40%