Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,750.47 +2,676.01 (+4.53%) CMC Crypto 200
1,343.26 +66.28 (+5.19%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531C00235000 | 2024-05-03 1:21PM EDT | 235.00 | 5.80 | 5.50 | 5.80 | +0.10 | +1.75% | 3 | 5 | 21.13% |
| MAR240531C00240000 | 2024-05-01 12:47PM EDT | 240.00 | 4.25 | 3.20 | 3.60 | 0.00 | - | 3 | 19 | 20.93% |
| MAR240531C00245000 | 2024-05-02 3:46PM EDT | 245.00 | 2.18 | 1.75 | 2.00 | 0.00 | - | 5 | 10 | 20.42% |
| MAR240531C00250000 | 2024-05-03 1:30PM EDT | 250.00 | 1.20 | 0.90 | 1.10 | +0.02 | +1.69% | 2 | 26 | 20.62% |
| MAR240531C00255000 | 2024-05-03 12:40PM EDT | 255.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 9 | 9 | 20.61% |
| MAR240531C00260000 | 2024-05-03 12:40PM EDT | 260.00 | 0.29 | 0.15 | 0.30 | -0.06 | -17.14% | 2 | 45 | 21.24% |
| MAR240531C00265000 | 2024-05-01 9:56AM EDT | 265.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 29.27% |
| MAR240531C00270000 | 2024-05-03 12:40PM EDT | 270.00 | 0.07 | 0.00 | 1.05 | -1.00 | -93.46% | 1 | 17 | 36.05% |
| MAR240531C00275000 | 2024-04-30 3:36PM EDT | 275.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 48.06% |
| MAR240531C00280000 | 2024-04-15 1:58PM EDT | 280.00 | 1.25 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 51.07% |
| MAR240531C00285000 | 2024-04-12 12:54PM EDT | 285.00 | 1.07 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 54.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240531P00200000 | 2024-05-02 1:04PM EDT | 200.00 | 0.43 | 0.00 | 2.25 | 0.00 | - | 20 | 22 | 52.94% |
| MAR240531P00205000 | 2024-04-29 1:42PM EDT | 205.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 4 | 6 | 47.53% |
| MAR240531P00210000 | 2024-05-03 1:24PM EDT | 210.00 | 0.40 | 0.30 | 0.45 | -0.60 | -60.00% | 1 | 1 | 26.44% |
| MAR240531P00215000 | 2024-05-01 9:39AM EDT | 215.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 1 | 11 | 24.15% |
| MAR240531P00220000 | 2024-05-03 1:34PM EDT | 220.00 | 1.05 | 1.00 | 1.10 | -0.42 | -28.57% | 10 | 37 | 22.82% |
| MAR240531P00225000 | 2024-05-01 10:38AM EDT | 225.00 | 2.95 | 1.75 | 1.90 | 0.00 | - | 12 | 13 | 21.81% |
| MAR240531P00230000 | 2024-05-02 9:30AM EDT | 230.00 | 3.80 | 3.00 | 3.20 | 0.00 | - | 1 | 10 | 20.98% |
| MAR240531P00235000 | 2024-04-30 12:23PM EDT | 235.00 | 6.44 | 4.90 | 5.30 | 0.00 | - | 1 | 8 | 20.83% |
| MAR240531P00240000 | 2024-05-02 3:40PM EDT | 240.00 | 8.10 | 7.70 | 8.00 | 0.00 | - | 2 | 9 | 20.23% |
| MAR240531P00245000 | 2024-04-23 11:40AM EDT | 245.00 | 10.71 | 10.90 | 11.60 | 0.00 | - | 10 | 19 | 20.53% |
© 2024 Yahoo. All rights reserved.