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
63,007.90 -1,289.19 (-2.01%) 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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240719C00140000 | 2024-01-08 4:34PM EDT | 140.00 | 91.18 | 108.40 | 112.40 | 0.00 | - | 5 | 5 | 119.96% |
| MAR240719C00145000 | 2024-04-17 11:41AM EDT | 145.00 | 97.10 | 95.80 | 99.00 | 0.00 | - | 16 | 16 | 67.99% |
| MAR240719C00175000 | 2024-04-02 11:22AM EDT | 175.00 | 75.55 | 66.30 | 68.90 | 0.00 | - | - | 2 | 55.52% |
| MAR240719C00180000 | 2023-12-12 11:34AM EDT | 180.00 | 45.70 | 50.30 | 53.40 | 0.00 | - | 3 | 11 | 0.00% |
| MAR240719C00185000 | 2024-01-31 12:30PM EDT | 185.00 | 62.28 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MAR240719C00190000 | 2023-12-13 1:26PM EDT | 190.00 | 37.10 | 42.40 | 44.60 | 0.00 | - | 1 | 25 | 0.00% |
| MAR240719C00195000 | 2024-01-05 2:04PM EDT | 195.00 | 36.96 | 55.70 | 58.40 | 0.00 | - | 2 | 33 | 68.76% |
| MAR240719C00200000 | 2024-03-15 1:41PM EDT | 200.00 | 48.70 | 53.00 | 55.50 | 0.00 | - | 1 | 71 | 70.29% |
| MAR240719C00210000 | 2024-04-11 11:30AM EDT | 210.00 | 49.45 | 34.30 | 36.00 | 0.00 | - | 1 | 127 | 37.40% |
| MAR240719C00220000 | 2024-04-18 2:17PM EDT | 220.00 | 24.80 | 26.30 | 26.90 | 0.00 | - | 1 | 41 | 32.01% |
| MAR240719C00230000 | 2024-04-22 10:01AM EDT | 230.00 | 17.70 | 19.00 | 19.40 | 0.00 | - | 4 | 253 | 29.50% |
| MAR240719C00240000 | 2024-04-26 3:44PM EDT | 240.00 | 13.35 | 12.80 | 13.10 | -0.75 | -5.32% | 9 | 406 | 27.56% |
| MAR240719C00250000 | 2024-04-26 3:57PM EDT | 250.00 | 8.20 | 8.00 | 8.20 | -0.70 | -7.87% | 29 | 1,306 | 26.07% |
| MAR240719C00260000 | 2024-04-26 3:51PM EDT | 260.00 | 4.90 | 4.60 | 4.90 | -0.40 | -7.55% | 8 | 1,180 | 25.38% |
| MAR240719C00270000 | 2024-04-26 9:30AM EDT | 270.00 | 2.65 | 2.50 | 2.65 | -0.65 | -19.70% | 2 | 963 | 24.57% |
| MAR240719C00280000 | 2024-04-25 3:54PM EDT | 280.00 | 1.46 | 1.25 | 1.40 | 0.00 | - | 15 | 138 | 24.30% |
| MAR240719C00290000 | 2024-04-19 10:14AM EDT | 290.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 1 | 106 | 24.11% |
| MAR240719C00300000 | 2024-04-11 3:48PM EDT | 300.00 | 1.90 | 0.10 | 0.75 | 0.00 | - | 2 | 93 | 27.84% |
| MAR240719C00310000 | 2024-03-25 11:44AM EDT | 310.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 31.03% |
| MAR240719C00350000 | 2024-02-12 10:30AM EDT | 350.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 1 | 41.77% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240719P00110000 | 2024-02-01 10:30AM EDT | 110.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 11 | 90.87% |
| MAR240719P00115000 | 2024-04-01 9:34AM EDT | 115.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 5 | 66.11% |
| MAR240719P00125000 | 2024-02-28 1:34PM EDT | 125.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | - | 1 | 59.28% |
| MAR240719P00130000 | 2023-11-20 12:32PM EDT | 130.00 | 1.12 | 0.25 | 0.90 | 0.00 | - | - | 20 | 66.65% |
| MAR240719P00135000 | 2024-01-25 4:51PM EDT | 135.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 54.69% |
| MAR240719P00140000 | 2024-01-25 4:51PM EDT | 140.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | - | 10 | 53.71% |
| MAR240719P00145000 | 2024-03-01 10:30AM EDT | 145.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 51.81% |
| MAR240719P00150000 | 2024-01-22 10:30AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| MAR240719P00155000 | 2024-04-17 11:45AM EDT | 155.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 3 | 58 | 50.02% |
| MAR240719P00160000 | 2023-11-28 3:50PM EDT | 160.00 | 2.95 | 1.70 | 1.85 | 0.00 | - | - | 6 | 58.57% |
| MAR240719P00165000 | 2024-01-02 11:03AM EDT | 165.00 | 2.06 | 0.40 | 1.60 | 0.00 | - | 1 | 10 | 53.64% |
| MAR240719P00170000 | 2024-04-17 12:37PM EDT | 170.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 17 | 42.65% |
| MAR240719P00175000 | 2024-03-20 12:24PM EDT | 175.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 4 | 22 | 40.17% |
| MAR240719P00180000 | 2024-03-19 11:31AM EDT | 180.00 | 0.60 | 0.30 | 1.95 | 0.00 | - | 1 | 23 | 45.72% |
| MAR240719P00185000 | 2024-04-03 3:17PM EDT | 185.00 | 0.50 | 0.20 | 0.85 | 0.00 | - | 2 | 15 | 34.74% |
| MAR240719P00190000 | 2024-04-23 3:59PM EDT | 190.00 | 0.80 | 0.35 | 1.05 | 0.00 | - | 6 | 27 | 33.41% |
| MAR240719P00195000 | 2024-04-23 1:57PM EDT | 195.00 | 1.13 | 0.85 | 0.95 | 0.00 | - | 4 | 159 | 29.76% |
| MAR240719P00200000 | 2024-04-09 1:52PM EDT | 200.00 | 0.85 | 1.15 | 1.30 | 0.00 | - | 2 | 1,143 | 29.09% |
| MAR240719P00210000 | 2024-04-23 1:49PM EDT | 210.00 | 2.54 | 2.00 | 2.20 | 0.00 | - | 20 | 164 | 27.14% |
| MAR240719P00220000 | 2024-04-25 9:30AM EDT | 220.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 2 | 192 | 25.34% |
| MAR240719P00230000 | 2024-04-26 3:52PM EDT | 230.00 | 6.03 | 6.00 | 6.40 | +0.33 | +5.79% | 6 | 359 | 24.39% |
| MAR240719P00240000 | 2024-04-26 3:52PM EDT | 240.00 | 9.68 | 9.80 | 10.00 | +0.08 | +0.83% | 13 | 640 | 22.65% |
| MAR240719P00250000 | 2024-04-26 3:52PM EDT | 250.00 | 15.20 | 15.00 | 15.30 | +1.00 | +7.04% | 9 | 365 | 21.45% |
| MAR240719P00260000 | 2024-04-15 3:49PM EDT | 260.00 | 17.90 | 21.80 | 23.50 | 0.00 | - | 74 | 127 | 23.95% |
| MAR240719P00270000 | 2024-03-27 2:37PM EDT | 270.00 | 20.50 | 30.00 | 31.90 | 0.00 | - | 5 | 6 | 24.88% |
© 2024 Yahoo. All rights reserved.