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
63,018.01 -1,184.36 (-1.84%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517C00170000 | 2024-03-14 10:48AM EDT | 170.00 | 81.80 | 79.70 | 82.80 | 0.00 | - | 40 | 40 | 181.27% |
| MAR240517C00195000 | 2024-04-09 1:34PM EDT | 195.00 | 60.30 | 44.80 | 48.40 | 0.00 | - | - | 1 | 56.62% |
| MAR240517C00200000 | 2024-04-26 12:02PM EDT | 200.00 | 43.94 | 40.00 | 43.60 | +5.66 | +14.79% | 20 | 38 | 53.93% |
| MAR240517C00210000 | 2024-04-19 1:54PM EDT | 210.00 | 33.94 | 30.90 | 33.80 | +5.47 | +19.21% | 20 | 23 | 60.08% |
| MAR240517C00220000 | 2024-04-26 12:03PM EDT | 220.00 | 24.57 | 21.90 | 22.70 | +3.83 | +18.47% | 20 | 39 | 38.65% |
| MAR240517C00230000 | 2024-04-19 3:03PM EDT | 230.00 | 11.70 | 13.50 | 14.20 | 0.00 | - | 111 | 113 | 33.66% |
| MAR240517C00240000 | 2024-04-26 3:35PM EDT | 240.00 | 7.80 | 7.30 | 7.60 | -1.30 | -14.29% | 26 | 247 | 31.18% |
| MAR240517C00250000 | 2024-04-26 3:31PM EDT | 250.00 | 3.30 | 3.10 | 3.40 | -0.60 | -15.38% | 7 | 596 | 30.04% |
| MAR240517C00260000 | 2024-04-26 11:42AM EDT | 260.00 | 1.40 | 1.05 | 1.20 | -0.17 | -10.83% | 2 | 323 | 29.05% |
| MAR240517C00270000 | 2024-04-24 10:16AM EDT | 270.00 | 0.80 | 0.30 | 1.35 | 0.00 | - | 1 | 309 | 39.60% |
| MAR240517C00280000 | 2024-04-22 10:32AM EDT | 280.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 14 | 79 | 41.70% |
| MAR240517C00290000 | 2024-04-17 11:58AM EDT | 290.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 48.93% |
| MAR240517C00300000 | 2024-04-24 9:56AM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 55.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517P00155000 | 2024-03-22 1:55PM EDT | 155.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 92.48% |
| MAR240517P00180000 | 2024-04-17 2:29PM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 64.60% |
| MAR240517P00185000 | 2024-03-25 10:38AM EDT | 185.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 66.26% |
| MAR240517P00200000 | 2024-04-02 3:32PM EDT | 200.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 15 | 15 | 50.98% |
| MAR240517P00210000 | 2024-04-25 10:41AM EDT | 210.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 1 | 27 | 40.72% |
| MAR240517P00220000 | 2024-04-26 2:31PM EDT | 220.00 | 0.90 | 0.90 | 1.05 | -0.19 | -17.43% | 1,605 | 109 | 32.15% |
| MAR240517P00230000 | 2024-04-26 3:55PM EDT | 230.00 | 2.60 | 2.50 | 2.75 | +0.13 | +5.26% | 38 | 103 | 30.41% |
| MAR240517P00240000 | 2024-04-26 3:49PM EDT | 240.00 | 5.97 | 5.90 | 6.20 | +0.07 | +1.19% | 18 | 338 | 28.75% |
| MAR240517P00250000 | 2024-04-26 3:45PM EDT | 250.00 | 11.70 | 11.50 | 13.70 | +0.40 | +3.54% | 6 | 288 | 35.50% |
| MAR240517P00260000 | 2024-04-22 3:57PM EDT | 260.00 | 23.20 | 19.40 | 21.40 | 0.00 | - | 1 | 130 | 36.11% |
© 2024 Yahoo. All rights reserved.