Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,828.50 +808.72 (+1.28%) CMC Crypto 200
1,345.42 -51.12 (-3.66%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503C00220000 | 2024-04-24 9:35AM EDT | 220.00 | 27.50 | 20.70 | 22.30 | 0.00 | - | 28 | 28 | 52.88% |
| MAR240503C00225000 | 2024-04-24 10:59AM EDT | 225.00 | 22.61 | 16.60 | 17.20 | 0.00 | - | 18 | 23 | 53.61% |
| MAR240503C00227500 | 2024-04-19 1:08PM EDT | 227.50 | 11.90 | 14.30 | 15.00 | 0.00 | - | 2 | 2 | 51.49% |
| MAR240503C00235000 | 2024-04-25 3:31PM EDT | 235.00 | 10.36 | 8.40 | 9.20 | 0.00 | - | 30 | 44 | 47.83% |
| MAR240503C00237500 | 2024-04-25 3:31PM EDT | 237.50 | 8.65 | 7.20 | 7.50 | 0.00 | - | 33 | 109 | 46.39% |
| MAR240503C00240000 | 2024-04-26 3:49PM EDT | 240.00 | 6.24 | 5.70 | 6.10 | -0.16 | -2.50% | 15 | 43 | 46.12% |
| MAR240503C00242500 | 2024-04-26 3:55PM EDT | 242.50 | 4.99 | 4.50 | 4.90 | -0.71 | -12.46% | 34 | 14 | 46.05% |
| MAR240503C00245000 | 2024-04-26 2:50PM EDT | 245.00 | 4.01 | 3.50 | 3.80 | -0.63 | -13.58% | 11 | 18 | 45.37% |
| MAR240503C00247500 | 2024-04-26 3:49PM EDT | 247.50 | 2.95 | 1.80 | 2.95 | -1.35 | -31.40% | 13 | 6 | 45.40% |
| MAR240503C00250000 | 2024-04-26 3:38PM EDT | 250.00 | 2.22 | 1.75 | 2.15 | -0.38 | -14.62% | 15 | 115 | 44.41% |
| MAR240503C00252500 | 2024-04-26 1:54PM EDT | 252.50 | 1.63 | 1.35 | 1.60 | -0.17 | -9.44% | 5 | 27 | 44.41% |
| MAR240503C00255000 | 2024-04-26 3:29PM EDT | 255.00 | 1.20 | 0.95 | 1.15 | -0.27 | -18.37% | 4 | 32 | 44.17% |
| MAR240503C00257500 | 2024-04-26 10:55AM EDT | 257.50 | 1.13 | 0.65 | 0.85 | -0.27 | -19.29% | 5 | 33 | 44.61% |
| MAR240503C00260000 | 2024-04-26 2:25PM EDT | 260.00 | 0.52 | 0.45 | 0.60 | -0.08 | -13.33% | 10 | 493 | 44.61% |
| MAR240503C00265000 | 2024-04-26 10:34AM EDT | 265.00 | 0.35 | 0.20 | 1.55 | +0.02 | +6.06% | 2 | 53 | 57.89% |
| MAR240503C00267500 | 2024-04-26 3:08PM EDT | 267.50 | 0.25 | 0.10 | 0.30 | -0.06 | -19.35% | 17 | 6 | 48.58% |
| MAR240503C00270000 | 2024-04-26 3:19PM EDT | 270.00 | 0.20 | 0.10 | 1.45 | +0.15 | +300.00% | 7 | 36 | 63.92% |
| MAR240503C00275000 | 2024-04-24 3:16PM EDT | 275.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 6 | 104 | 55.66% |
| MAR240503C00280000 | 2024-04-12 3:53PM EDT | 280.00 | 0.56 | 0.00 | 0.55 | 0.00 | - | 5 | 7 | 63.87% |
| MAR240503C00285000 | 2024-04-15 1:55PM EDT | 285.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 6 | 10 | 71.00% |
| MAR240503C00290000 | 2024-04-17 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 3 | 5 | 79.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503P00185000 | 2024-04-01 2:32PM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 111.04% |
| MAR240503P00210000 | 2024-04-25 3:19PM EDT | 210.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 12 | 37 | 65.28% |
| MAR240503P00220000 | 2024-04-26 3:31PM EDT | 220.00 | 0.39 | 0.40 | 0.55 | -0.12 | -23.53% | 29 | 7 | 50.54% |
| MAR240503P00225000 | 2024-04-26 2:32PM EDT | 225.00 | 0.72 | 0.75 | 0.90 | -0.06 | -7.69% | 5 | 27 | 46.88% |
| MAR240503P00227500 | 2024-04-25 3:58PM EDT | 227.50 | 1.20 | 1.05 | 1.25 | 0.00 | - | 10 | 14 | 46.31% |
| MAR240503P00230000 | 2024-04-25 11:03AM EDT | 230.00 | 1.67 | 1.45 | 1.80 | 0.00 | - | 1 | 51 | 46.85% |
| MAR240503P00232500 | 2024-04-26 3:42PM EDT | 232.50 | 2.05 | 2.00 | 2.25 | +0.70 | +51.85% | 7 | 12 | 44.87% |
| MAR240503P00235000 | 2024-04-26 3:34PM EDT | 235.00 | 2.80 | 2.45 | 3.10 | +0.03 | +1.08% | 1,630 | 58 | 45.51% |
| MAR240503P00237500 | 2024-04-26 3:24PM EDT | 237.50 | 3.40 | 3.60 | 3.90 | -0.35 | -9.33% | 2 | 26 | 44.20% |
| MAR240503P00240000 | 2024-04-26 3:56PM EDT | 240.00 | 4.80 | 4.70 | 5.00 | +0.20 | +4.35% | 5 | 43 | 43.99% |
| MAR240503P00242500 | 2024-04-26 3:52PM EDT | 242.50 | 6.00 | 6.00 | 6.30 | +0.40 | +7.14% | 46 | 27 | 43.93% |
| MAR240503P00245000 | 2024-04-26 3:26PM EDT | 245.00 | 7.41 | 7.40 | 7.80 | +0.21 | +2.92% | 10 | 31 | 44.03% |
| MAR240503P00247500 | 2024-04-25 12:24PM EDT | 247.50 | 8.10 | 9.10 | 10.00 | 0.00 | - | 1 | 22 | 48.85% |
| MAR240503P00250000 | 2024-04-24 10:36AM EDT | 250.00 | 10.82 | 10.80 | 11.50 | +3.62 | +50.28% | 1 | 19 | 46.27% |
| MAR240503P00252500 | 2024-04-24 10:40AM EDT | 252.50 | 8.30 | 12.30 | 13.30 | 0.00 | - | 16 | 37 | 44.87% |
| MAR240503P00255000 | 2024-04-25 11:03AM EDT | 255.00 | 14.30 | 14.60 | 15.50 | 0.00 | - | 4 | 29 | 46.61% |
| MAR240503P00257500 | 2024-04-24 9:34AM EDT | 257.50 | 13.50 | 16.90 | 17.70 | 0.00 | - | 2 | 9 | 47.46% |
| MAR240503P00260000 | 2024-04-23 10:57AM EDT | 260.00 | 20.79 | 18.90 | 20.30 | 0.00 | - | 10 | 54 | 53.49% |
© 2024 Yahoo. All rights reserved.