Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,957.31 -1,942.49 (-3.09%) CMC Crypto 200
1,260.80 -97.21 (-7.16%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00210000 | 2024-05-09 10:03AM EDT | 210.00 | 23.35 | 28.50 | 32.50 | 0.00 | - | 2 | 2 | 109.77% |
| MAR240510C00220000 | 2024-04-22 12:04PM EDT | 220.00 | 19.10 | 18.60 | 21.70 | 0.00 | - | - | 1 | 153.13% |
| MAR240510C00222500 | 2024-05-01 10:08AM EDT | 222.50 | 10.70 | 16.20 | 20.00 | 0.00 | - | - | 16 | 82.03% |
| MAR240510C00225000 | 2024-05-10 10:09AM EDT | 225.00 | 13.00 | 13.60 | 17.40 | +0.57 | +4.59% | 1 | 33 | 58.98% |
| MAR240510C00227500 | 2024-05-01 11:12AM EDT | 227.50 | 8.50 | 11.20 | 15.00 | 0.00 | - | - | 10 | 62.31% |
| MAR240510C00230000 | 2024-05-10 1:06PM EDT | 230.00 | 10.00 | 8.60 | 12.30 | +4.12 | +70.07% | 1 | 29 | 113.57% |
| MAR240510C00232500 | 2024-05-10 3:27PM EDT | 232.50 | 6.80 | 6.10 | 9.80 | +1.65 | +32.04% | 16 | 16 | 97.36% |
| MAR240510C00235000 | 2024-05-10 2:11PM EDT | 235.00 | 5.36 | 4.00 | 6.50 | +2.51 | +88.07% | 21 | 174 | 60.74% |
| MAR240510C00237500 | 2024-05-10 3:52PM EDT | 237.50 | 2.83 | 1.65 | 3.70 | +1.63 | +135.83% | 43 | 59 | 37.21% |
| MAR240510C00240000 | 2024-05-10 3:59PM EDT | 240.00 | 0.50 | 0.25 | 0.90 | +0.15 | +42.86% | 169 | 153 | 12.84% |
| MAR240510C00242500 | 2024-05-10 2:07PM EDT | 242.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 13 | 47 | 44.09% |
| MAR240510C00245000 | 2024-05-10 12:42PM EDT | 245.00 | 0.05 | 0.00 | 0.50 | -0.03 | -37.50% | 5 | 62 | 39.50% |
| MAR240510C00247500 | 2024-05-09 2:30PM EDT | 247.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 17 | 51 | 57.13% |
| MAR240510C00250000 | 2024-05-09 2:26PM EDT | 250.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 100 | 69.53% |
| MAR240510C00252500 | 2024-05-09 9:51AM EDT | 252.50 | 0.18 | 0.00 | 0.50 | +0.13 | +260.00% | 4 | 15 | 63.09% |
| MAR240510C00255000 | 2024-05-08 11:10AM EDT | 255.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 19 | 92.29% |
| MAR240510C00257500 | 2024-05-07 10:31AM EDT | 257.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 102.93% |
| MAR240510C00260000 | 2024-05-07 10:30AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 42 | 63.28% |
| MAR240510C00262500 | 2024-05-09 10:21AM EDT | 262.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 32 | 69.53% |
| MAR240510C00265000 | 2024-05-09 11:15AM EDT | 265.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 17 | 133.01% |
| MAR240510C00267500 | 2024-04-29 12:58PM EDT | 267.50 | 0.27 | 0.00 | 1.30 | 0.00 | - | 7 | 5 | 142.48% |
| MAR240510C00270000 | 2024-04-29 9:44AM EDT | 270.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 89.06% |
| MAR240510C00275000 | 2024-04-15 10:02AM EDT | 275.00 | 1.70 | 0.00 | 1.30 | 0.00 | - | 5 | 33 | 169.53% |
| MAR240510C00280000 | 2024-04-16 9:47AM EDT | 280.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 188.28% |
| MAR240510C00285000 | 2024-04-12 2:18PM EDT | 285.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 204.88% |
| MAR240510C00290000 | 2024-04-15 10:13AM EDT | 290.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 8 | 8 | 220.90% |
| MAR240510C00295000 | 2024-04-17 9:30AM EDT | 295.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | - | 3 | 236.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00190000 | 2024-04-29 10:00AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 170.31% |
| MAR240510P00195000 | 2024-05-06 9:30AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 251.56% |
| MAR240510P00210000 | 2024-05-09 9:35AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 103.91% |
| MAR240510P00212500 | 2024-05-07 1:14PM EDT | 212.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 95.31% |
| MAR240510P00215000 | 2024-05-08 1:55PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 87.50% |
| MAR240510P00217500 | 2024-05-08 1:58PM EDT | 217.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 19 | 141.02% |
| MAR240510P00220000 | 2024-05-09 9:33AM EDT | 220.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 22 | 127.44% |
| MAR240510P00222500 | 2024-05-09 10:57AM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 63.28% |
| MAR240510P00225000 | 2024-05-09 9:33AM EDT | 225.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 159 | 55.47% |
| MAR240510P00227500 | 2024-05-09 11:28AM EDT | 227.50 | 0.04 | 0.00 | 1.30 | 0.00 | - | 14 | 79 | 90.04% |
| MAR240510P00230000 | 2024-05-09 2:19PM EDT | 230.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 97 | 77.15% |
| MAR240510P00232500 | 2024-05-10 2:45PM EDT | 232.50 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 3 | 75 | 64.70% |
| MAR240510P00235000 | 2024-05-09 3:48PM EDT | 235.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 3 | 121 | 25.00% |
| MAR240510P00237500 | 2024-05-10 1:02PM EDT | 237.50 | 0.05 | 0.00 | 1.35 | -1.25 | -96.15% | 13 | 164 | 51.37% |
| MAR240510P00240000 | 2024-05-10 3:39PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -4.92 | -98.99% | 31 | 56 | 5.37% |
| MAR240510P00242500 | 2024-05-01 12:09PM EDT | 242.50 | 9.21 | 1.35 | 2.45 | 0.00 | - | 20 | 2 | 22.90% |
| MAR240510P00245000 | 2024-05-08 11:34AM EDT | 245.00 | 9.82 | 2.60 | 6.40 | 0.00 | - | 4 | 1 | 72.90% |
| MAR240510P00250000 | 2024-05-02 2:25PM EDT | 250.00 | 15.15 | 7.60 | 11.40 | 0.00 | - | 2 | 3 | 104.00% |
| MAR240510P00255000 | 2024-04-24 10:23AM EDT | 255.00 | 11.01 | 12.60 | 16.30 | 0.00 | - | 1 | 0 | 128.61% |
| MAR240510P00260000 | 2024-04-12 9:56AM EDT | 260.00 | 9.00 | 17.60 | 21.40 | 0.00 | - | 1 | 0 | 156.45% |
| MAR240510P00265000 | 2024-04-16 9:30AM EDT | 265.00 | 18.20 | 22.60 | 26.40 | 0.00 | - | 1 | 1 | 179.88% |
© 2024 Yahoo. All rights reserved.