Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,031.39 -3,594.21 (-5.65%) CMC Crypto 200
1,284.85 -54.22 (-4.05%)
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 | 34.80 | 38.10 | 0.00 | - | - | 5 | 56.52% |
| MAR240524C00215000 | 2024-04-19 12:55PM EDT | 215.00 | 23.10 | 20.70 | 23.30 | 0.00 | - | 1 | 4 | 39.39% |
| MAR240524C00220000 | 2024-04-25 11:05AM EDT | 220.00 | 23.70 | 17.40 | 19.90 | 0.00 | - | 3 | 3 | 42.01% |
| MAR240524C00225000 | 2024-04-22 2:39PM EDT | 225.00 | 17.40 | 12.10 | 14.80 | 0.00 | - | 2 | 9 | 34.09% |
| MAR240524C00230000 | 2024-04-19 1:48PM EDT | 230.00 | 13.70 | 9.30 | 11.40 | +1.10 | +8.73% | 1 | 8 | 33.41% |
| MAR240524C00235000 | 2024-04-30 3:41PM EDT | 235.00 | 8.40 | 6.10 | 8.20 | -3.20 | -27.59% | 10 | 4 | 31.64% |
| MAR240524C00240000 | 2024-04-30 3:56PM EDT | 240.00 | 5.37 | 5.10 | 5.80 | -2.43 | -31.15% | 13 | 12 | 31.12% |
| MAR240524C00245000 | 2024-04-30 3:46PM EDT | 245.00 | 3.80 | 3.00 | 3.90 | -4.10 | -51.90% | 7 | 6 | 30.55% |
| MAR240524C00250000 | 2024-04-24 10:24AM EDT | 250.00 | 6.80 | 1.65 | 2.60 | 0.00 | - | 3 | 5 | 30.60% |
| MAR240524C00255000 | 2024-04-30 2:24PM EDT | 255.00 | 1.48 | 1.15 | 1.95 | -0.73 | -33.03% | 1 | 3 | 32.39% |
| MAR240524C00260000 | 2024-04-30 3:57PM EDT | 260.00 | 0.85 | 0.60 | 0.90 | -0.83 | -49.40% | 16 | 55 | 29.47% |
| MAR240524C00265000 | 2024-04-30 2:02PM EDT | 265.00 | 0.52 | 0.35 | 0.55 | -0.61 | -53.98% | 3 | 34 | 29.83% |
| MAR240524C00270000 | 2024-04-30 2:02PM EDT | 270.00 | 0.32 | 0.15 | 0.40 | -0.23 | -41.82% | 3 | 29 | 31.32% |
| MAR240524C00275000 | 2024-04-11 3:33PM EDT | 275.00 | 3.50 | 0.05 | 0.35 | 0.00 | - | - | 7 | 33.79% |
| MAR240524C00280000 | 2024-04-18 3:40PM EDT | 280.00 | 0.27 | 0.05 | 1.20 | 0.00 | - | 1 | 2 | 48.00% |
| MAR240524C00285000 | 2024-04-19 3:49PM EDT | 285.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 53.13% |
| MAR240524C00290000 | 2024-04-19 3:49PM EDT | 290.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 53.74% |
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 | 0.10 | 0.85 | 0.00 | - | 3 | 3 | 45.09% |
| MAR240524P00220000 | 2024-04-24 10:33AM EDT | 220.00 | 0.98 | 1.60 | 2.15 | 0.00 | - | 1 | 13 | 32.86% |
| MAR240524P00225000 | 2024-04-29 3:33PM EDT | 225.00 | 2.05 | 2.70 | 3.40 | 0.00 | - | 6 | 13 | 32.76% |
| MAR240524P00230000 | 2024-04-30 3:56PM EDT | 230.00 | 4.56 | 3.90 | 4.80 | +1.86 | +68.89% | 5 | 5 | 31.34% |
| MAR240524P00235000 | 2024-04-29 12:07PM EDT | 235.00 | 4.40 | 6.10 | 7.50 | 0.00 | - | 1 | 20 | 33.43% |
| MAR240524P00240000 | 2024-04-30 11:03AM EDT | 240.00 | 7.90 | 8.70 | 10.90 | +1.00 | +14.49% | 7 | 37 | 36.28% |
| MAR240524P00245000 | 2024-04-26 11:16AM EDT | 245.00 | 8.20 | 11.30 | 13.30 | 0.00 | - | 1 | 6 | 32.95% |
| MAR240524P00250000 | 2024-04-29 3:03PM EDT | 250.00 | 13.10 | 14.70 | 17.60 | 0.00 | - | 1 | 11 | 36.30% |
| MAR240524P00255000 | 2024-04-11 2:25PM EDT | 255.00 | 6.30 | 17.80 | 22.50 | 0.00 | - | - | 9 | 41.72% |
| MAR240524P00260000 | 2024-04-29 11:23AM EDT | 260.00 | 19.83 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 41.55% |
| MAR240524P00265000 | 2024-04-29 11:23AM EDT | 265.00 | 24.38 | 27.00 | 31.50 | 0.00 | - | 1 | 1 | 46.45% |
© 2024 Yahoo. All rights reserved.