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
62,782.93 -1,397.22 (-2.18%) 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:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250620C00145000 | 2024-04-12 1:16PM EDT | 145.00 | 114.00 | 103.30 | 106.50 | 0.00 | - | 1 | 1 | 50.01% |
| MAR250620C00155000 | 2024-04-11 1:19PM EDT | 155.00 | 112.20 | 94.00 | 97.80 | 0.00 | - | 5 | 5 | 50.37% |
| MAR250620C00165000 | 2024-04-19 12:18PM EDT | 165.00 | 82.60 | 85.70 | 89.40 | 0.00 | - | 2 | 2 | 47.97% |
| MAR250620C00170000 | 2024-04-19 10:14AM EDT | 170.00 | 80.20 | 81.70 | 85.40 | 0.00 | - | 1 | 1 | 47.01% |
| MAR250620C00185000 | 2024-04-22 3:34PM EDT | 185.00 | 68.60 | 68.50 | 72.00 | 0.00 | - | 3 | 4 | 41.93% |
| MAR250620C00200000 | 2024-04-19 11:03AM EDT | 200.00 | 56.80 | 58.80 | 60.80 | 0.00 | - | 1 | 1 | 39.44% |
| MAR250620C00220000 | 2024-03-28 1:43PM EDT | 220.00 | 55.00 | 45.40 | 46.90 | 0.00 | - | 2 | 2 | 36.25% |
| MAR250620C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 46.51 | 39.40 | 40.70 | 0.00 | - | 1 | 2 | 34.95% |
| MAR250620C00240000 | 2024-04-26 12:11PM EDT | 240.00 | 34.90 | 33.70 | 34.80 | -4.10 | -10.51% | 1 | 14 | 33.58% |
| MAR250620C00250000 | 2024-04-23 9:51AM EDT | 250.00 | 28.20 | 28.50 | 29.50 | 0.00 | - | 10 | 40 | 32.42% |
| MAR250620C00260000 | 2024-04-24 12:46PM EDT | 260.00 | 26.38 | 22.10 | 24.80 | 0.00 | - | 6 | 57 | 31.42% |
| MAR250620C00270000 | 2024-04-11 10:00AM EDT | 270.00 | 27.90 | 20.00 | 20.80 | 0.00 | - | 1 | 18 | 30.69% |
| MAR250620C00280000 | 2024-04-25 1:54PM EDT | 280.00 | 17.80 | 16.50 | 17.30 | 0.00 | - | 13 | 315 | 30.04% |
| MAR250620C00290000 | 2024-04-05 2:38PM EDT | 290.00 | 19.40 | 13.50 | 14.20 | 0.00 | - | 19 | 19 | 29.37% |
| MAR250620C00300000 | 2024-04-22 2:10PM EDT | 300.00 | 10.80 | 10.80 | 11.50 | 0.00 | - | 1 | 57 | 28.72% |
| MAR250620C00310000 | 2024-04-22 2:10PM EDT | 310.00 | 8.90 | 8.60 | 9.40 | 0.00 | - | 1 | 19 | 28.34% |
| MAR250620C00320000 | 2024-04-04 11:50AM EDT | 320.00 | 10.20 | 6.80 | 7.60 | 0.00 | - | 4 | 5 | 27.95% |
| MAR250620C00380000 | 2024-04-17 9:31AM EDT | 380.00 | 2.05 | 1.45 | 1.90 | 0.00 | - | - | 1 | 26.31% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250620P00135000 | 2024-04-04 2:30PM EDT | 135.00 | 1.10 | 0.90 | 2.80 | 0.00 | - | 2 | 2 | 38.93% |
| MAR250620P00180000 | 2024-04-23 10:55AM EDT | 180.00 | 6.20 | 5.60 | 6.20 | 0.00 | - | 4 | 6 | 29.29% |
| MAR250620P00185000 | 2024-04-17 12:41PM EDT | 185.00 | 7.70 | 6.30 | 6.80 | 0.00 | - | 75 | 75 | 28.37% |
| MAR250620P00190000 | 2024-04-12 10:43AM EDT | 190.00 | 6.30 | 7.10 | 7.80 | 0.00 | - | 1 | 1 | 27.98% |
| MAR250620P00195000 | 2024-04-12 10:12AM EDT | 195.00 | 6.90 | 8.00 | 8.70 | 0.00 | - | 20 | 20 | 27.31% |
| MAR250620P00200000 | 2024-04-23 10:41AM EDT | 200.00 | 10.20 | 9.10 | 9.90 | 0.00 | - | 12 | 114 | 26.93% |
| MAR250620P00210000 | 2024-04-18 9:36AM EDT | 210.00 | 13.60 | 11.50 | 12.10 | 0.00 | - | - | 2 | 25.52% |
| MAR250620P00230000 | 2024-04-11 1:24PM EDT | 230.00 | 13.50 | 17.90 | 18.60 | 0.00 | - | 1 | 3 | 23.53% |
| MAR250620P00260000 | 2024-04-02 1:22PM EDT | 260.00 | 29.10 | 31.80 | 32.70 | 0.00 | - | - | 7 | 20.41% |
| MAR250620P00270000 | 2024-04-22 10:59AM EDT | 270.00 | 41.90 | 37.80 | 40.50 | 0.00 | - | 1 | 1 | 21.17% |
| MAR250620P00280000 | 2024-04-12 3:50PM EDT | 280.00 | 40.30 | 44.60 | 45.70 | 0.00 | - | - | 1 | 18.42% |
| MAR250620P00290000 | 2024-04-12 10:45AM EDT | 290.00 | 43.50 | 52.00 | 53.30 | 0.00 | - | 1 | 1 | 17.45% |
© 2024 Yahoo. All rights reserved.