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
62,844.49 -1,610.12 (-2.50%) 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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018C00160000 | 2024-04-18 10:03AM EDT | 160.00 | 82.80 | 83.10 | 85.70 | 0.00 | - | - | 1 | 53.36% |
| MAR241018C00195000 | 2024-04-11 3:15PM EDT | 195.00 | 72.00 | 50.60 | 53.10 | 0.00 | - | 1 | 1 | 39.07% |
| MAR241018C00200000 | 2024-03-06 3:56PM EDT | 200.00 | 56.80 | 59.20 | 61.60 | 0.00 | - | 1 | 1 | 60.37% |
| MAR241018C00220000 | 2024-04-22 2:49PM EDT | 220.00 | 31.60 | 32.50 | 33.10 | 0.00 | - | 1 | 19 | 33.17% |
| MAR241018C00230000 | 2024-04-22 3:52PM EDT | 230.00 | 24.78 | 23.90 | 26.20 | 0.00 | - | 2 | 6 | 31.31% |
| MAR241018C00240000 | 2024-04-22 3:52PM EDT | 240.00 | 18.24 | 18.60 | 20.10 | 0.00 | - | 2 | 7 | 29.67% |
| MAR241018C00250000 | 2024-04-26 12:14PM EDT | 250.00 | 15.60 | 14.10 | 15.00 | -0.50 | -3.11% | 2 | 124 | 28.41% |
| MAR241018C00260000 | 2024-04-26 12:25PM EDT | 260.00 | 11.50 | 9.40 | 12.70 | -0.10 | -0.86% | 2 | 212 | 30.27% |
| MAR241018C00270000 | 2024-04-24 3:02PM EDT | 270.00 | 8.90 | 7.40 | 7.80 | 0.00 | - | 2 | 13 | 26.87% |
| MAR241018C00280000 | 2024-04-15 1:56PM EDT | 280.00 | 5.50 | 3.20 | 5.40 | -3.25 | -37.14% | 2 | 158 | 26.29% |
| MAR241018C00290000 | 2024-04-17 10:00AM EDT | 290.00 | 4.30 | 2.10 | 3.70 | 0.00 | - | 5 | 29 | 25.95% |
| MAR241018C00300000 | 2024-04-17 3:37PM EDT | 300.00 | 2.75 | 2.20 | 2.45 | 0.00 | - | 10 | 32 | 25.57% |
| MAR241018C00310000 | 2024-04-12 12:37PM EDT | 310.00 | 3.20 | 1.40 | 1.65 | 0.00 | - | 7 | 274 | 25.49% |
| MAR241018C00320000 | 2024-04-02 10:37AM EDT | 320.00 | 1.57 | 0.90 | 1.10 | 0.00 | - | - | 2 | 25.45% |
| MAR241018C00340000 | 2024-04-16 1:45PM EDT | 340.00 | 0.82 | 0.20 | 0.90 | 0.00 | - | 1 | 2 | 28.41% |
| MAR241018C00350000 | 2024-04-03 3:13PM EDT | 350.00 | 0.34 | 0.10 | 0.75 | 0.00 | - | 1 | 5 | 29.29% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR241018P00155000 | 2024-02-21 12:00PM EDT | 155.00 | 0.97 | 0.00 | 2.30 | 0.00 | - | - | 20 | 45.91% |
| MAR241018P00165000 | 2024-04-22 2:41PM EDT | 165.00 | 1.02 | 0.50 | 1.25 | 0.00 | - | 1 | 2 | 35.16% |
| MAR241018P00170000 | 2024-02-20 10:33AM EDT | 170.00 | 1.74 | 0.00 | 2.85 | 0.00 | - | - | 1 | 40.31% |
| MAR241018P00175000 | 2024-03-04 11:24AM EDT | 175.00 | 1.52 | 0.95 | 1.45 | 0.00 | - | 1 | 1 | 31.67% |
| MAR241018P00180000 | 2024-04-24 12:16PM EDT | 180.00 | 1.50 | 1.50 | 1.70 | 0.00 | - | 3 | 9 | 30.58% |
| MAR241018P00190000 | 2024-04-23 2:10PM EDT | 190.00 | 2.70 | 2.30 | 2.50 | 0.00 | - | 283 | 284 | 29.01% |
| MAR241018P00195000 | 2024-04-22 12:18PM EDT | 195.00 | 3.70 | 2.80 | 3.00 | 0.00 | - | 278 | 288 | 28.19% |
| MAR241018P00200000 | 2024-04-23 1:19PM EDT | 200.00 | 4.10 | 3.40 | 3.60 | 0.00 | - | 3 | 32 | 27.41% |
| MAR241018P00210000 | 2024-04-24 10:01AM EDT | 210.00 | 4.50 | 3.60 | 5.20 | 0.00 | - | 2 | 117 | 26.01% |
| MAR241018P00220000 | 2024-04-25 3:37PM EDT | 220.00 | 7.20 | 7.20 | 7.60 | 0.00 | - | 1 | 22 | 25.03% |
| MAR241018P00230000 | 2024-04-23 1:20PM EDT | 230.00 | 11.50 | 10.20 | 10.60 | 0.00 | - | 1 | 160 | 23.75% |
| MAR241018P00240000 | 2024-04-26 2:33PM EDT | 240.00 | 13.90 | 14.10 | 14.50 | +0.90 | +6.92% | 3 | 173 | 22.49% |
| MAR241018P00250000 | 2024-04-26 12:16PM EDT | 250.00 | 18.50 | 19.10 | 19.50 | +0.90 | +5.11% | 2 | 54 | 21.36% |
| MAR241018P00260000 | 2024-04-03 11:48AM EDT | 260.00 | 19.70 | 25.10 | 25.80 | 0.00 | - | 3 | 114 | 20.59% |
| MAR241018P00290000 | 2024-03-15 1:03PM EDT | 290.00 | 46.36 | 40.80 | 41.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.