Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,946.82 -161.45 (-0.24%) CMC Crypto 200
1,365.57 -8.27 (-0.60%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524C00200000 | 2024-04-22 3:37PM EDT | 200.00 | 38.85 | 35.90 | 39.50 | 0.00 | - | - | 5 | 112.52% |
| MAR240524C00205000 | 2024-04-30 11:39AM EDT | 205.00 | 33.00 | 31.50 | 34.50 | 0.00 | - | - | 1 | 64.65% |
| MAR240524C00215000 | 2024-04-19 12:55PM EDT | 215.00 | 23.10 | 21.00 | 24.20 | 0.00 | - | 1 | 4 | 72.10% |
| MAR240524C00220000 | 2024-04-25 11:05AM EDT | 220.00 | 23.70 | 15.90 | 19.40 | 0.00 | - | 3 | 3 | 63.14% |
| MAR240524C00225000 | 2024-05-03 10:11AM EDT | 225.00 | 12.10 | 10.90 | 14.20 | -1.50 | -11.03% | 19 | 9 | 48.32% |
| MAR240524C00230000 | 2024-05-07 12:51PM EDT | 230.00 | 8.50 | 7.50 | 9.80 | 0.00 | - | 1 | 25 | 41.94% |
| MAR240524C00232500 | 2024-05-16 1:19PM EDT | 232.50 | 7.17 | 5.50 | 6.30 | 0.00 | - | 1 | 55 | 24.81% |
| MAR240524C00235000 | 2024-05-17 1:48PM EDT | 235.00 | 3.55 | 3.70 | 4.10 | -0.15 | -4.05% | 9 | 32 | 20.69% |
| MAR240524C00237500 | 2024-05-17 3:50PM EDT | 237.50 | 2.40 | 2.30 | 2.50 | -0.65 | -21.31% | 17 | 57 | 19.61% |
| MAR240524C00240000 | 2024-05-17 3:54PM EDT | 240.00 | 1.30 | 1.20 | 1.40 | -1.00 | -43.48% | 35 | 48 | 19.34% |
| MAR240524C00242500 | 2024-05-17 3:15PM EDT | 242.50 | 0.65 | 0.55 | 1.20 | -0.67 | -50.76% | 5 | 283 | 24.44% |
| MAR240524C00245000 | 2024-05-17 12:38PM EDT | 245.00 | 0.27 | 0.20 | 0.40 | -0.33 | -55.00% | 7 | 51 | 20.56% |
| MAR240524C00247500 | 2024-05-17 3:50PM EDT | 247.50 | 0.17 | 0.10 | 0.25 | -0.19 | -52.78% | 2 | 8 | 22.32% |
| MAR240524C00250000 | 2024-05-17 3:56PM EDT | 250.00 | 0.17 | 0.10 | 0.20 | -0.01 | -5.56% | 17 | 26 | 25.15% |
| MAR240524C00252500 | 2024-05-10 11:23AM EDT | 252.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 30.37% |
| MAR240524C00255000 | 2024-05-13 9:34AM EDT | 255.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 45 | 34.18% |
| MAR240524C00257500 | 2024-05-10 12:45PM EDT | 257.50 | 0.19 | 0.05 | 0.30 | 0.00 | - | - | 40 | 39.31% |
| MAR240524C00260000 | 2024-05-10 12:09PM EDT | 260.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 30 | 42.97% |
| MAR240524C00265000 | 2024-04-30 2:02PM EDT | 265.00 | 0.52 | 0.05 | 0.25 | 0.00 | - | 3 | 37 | 48.34% |
| MAR240524C00270000 | 2024-04-30 2:02PM EDT | 270.00 | 0.32 | 0.05 | 0.40 | 0.00 | - | 3 | 29 | 53.91% |
| MAR240524C00275000 | 2024-05-15 11:38AM EDT | 275.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 61.23% |
| MAR240524C00280000 | 2024-05-15 9:59AM EDT | 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 23 | 67.38% |
| MAR240524C00285000 | 2024-05-15 9:58AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 24 | 53.91% |
| MAR240524C00290000 | 2024-05-14 10:43AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 110 | 58.59% |
| MAR240524C00295000 | 2024-05-13 11:50AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 18 | 63.28% |
| MAR240524C00300000 | 2024-05-13 11:50AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 91 | 67.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240524P00200000 | 2024-04-12 2:09PM EDT | 200.00 | 0.43 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 73.83% |
| MAR240524P00215000 | 2024-05-03 9:41AM EDT | 215.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 1 | 0 | 56.10% |
| MAR240524P00220000 | 2024-05-08 3:09PM EDT | 220.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 35.89% |
| MAR240524P00222500 | 2024-05-09 1:28PM EDT | 222.50 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 33.11% |
| MAR240524P00225000 | 2024-05-17 3:56PM EDT | 225.00 | 0.21 | 0.10 | 0.20 | -0.04 | -16.00% | 28 | 86 | 27.30% |
| MAR240524P00227500 | 2024-05-17 2:29PM EDT | 227.50 | 0.27 | 0.15 | 0.30 | +0.02 | +8.00% | 16 | 132 | 25.20% |
| MAR240524P00230000 | 2024-05-17 3:55PM EDT | 230.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 170 | 280 | 22.95% |
| MAR240524P00232500 | 2024-05-17 2:57PM EDT | 232.50 | 0.83 | 0.65 | 0.75 | +0.13 | +18.57% | 27 | 77 | 21.27% |
| MAR240524P00235000 | 2024-05-17 3:35PM EDT | 235.00 | 1.54 | 1.30 | 1.40 | +0.26 | +20.31% | 73 | 256 | 20.97% |
| MAR240524P00237500 | 2024-05-17 3:41PM EDT | 237.50 | 2.55 | 2.30 | 2.50 | +0.03 | +1.19% | 37 | 10 | 21.51% |
| MAR240524P00240000 | 2024-05-17 3:07PM EDT | 240.00 | 4.15 | 3.60 | 4.00 | +0.89 | +27.30% | 41 | 61 | 22.23% |
| MAR240524P00242500 | 2024-05-15 2:31PM EDT | 242.50 | 7.10 | 4.60 | 6.00 | 0.00 | - | 20 | 24 | 24.73% |
| MAR240524P00245000 | 2024-05-13 3:13PM EDT | 245.00 | 8.50 | 7.70 | 8.60 | 0.00 | - | 2 | 8 | 31.96% |
| MAR240524P00250000 | 2024-05-03 10:37AM EDT | 250.00 | 13.93 | 11.10 | 14.80 | 0.00 | - | 1 | 12 | 56.35% |
| MAR240524P00255000 | 2024-04-11 2:25PM EDT | 255.00 | 6.30 | 12.50 | 16.70 | 0.00 | - | - | 0 | 0.00% |
| MAR240524P00260000 | 2024-04-29 11:23AM EDT | 260.00 | 19.83 | 21.00 | 24.80 | 0.00 | - | 1 | 0 | 50.88% |
| MAR240524P00265000 | 2024-04-29 11:23AM EDT | 265.00 | 24.38 | 26.00 | 29.70 | 0.00 | - | 1 | 0 | 57.62% |
© 2024 Yahoo. All rights reserved.