Singapore markets open in 4 hours 36 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,592.72 -2,455.00 (-3.72%) CMC Crypto 200
1,383.50 -40.60 (-2.85%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240426C00210000 | 2024-04-18 9:50AM EDT | 210.00 | 29.50 | 32.40 | 36.00 | 0.00 | - | - | 2 | 82.42% |
| MAR240426C00225000 | 2024-04-24 10:59AM EDT | 225.00 | 21.84 | 18.00 | 20.20 | +6.74 | +44.64% | 15 | 19 | 80.47% |
| MAR240426C00230000 | 2024-04-19 12:12PM EDT | 230.00 | 7.50 | 13.40 | 14.90 | 0.00 | - | 3 | 3 | 58.69% |
| MAR240426C00232500 | 2024-04-24 3:31PM EDT | 232.50 | 12.29 | 10.00 | 12.10 | +6.79 | +123.45% | 7 | 31 | 44.58% |
| MAR240426C00235000 | 2024-04-24 3:31PM EDT | 235.00 | 9.83 | 9.00 | 10.50 | +4.68 | +90.87% | 10 | 54 | 53.39% |
| MAR240426C00237500 | 2024-04-22 10:33AM EDT | 237.50 | 8.42 | 6.70 | 8.30 | +5.10 | +153.61% | 3 | 23 | 48.66% |
| MAR240426C00240000 | 2024-04-24 2:45PM EDT | 240.00 | 5.18 | 4.40 | 6.50 | +2.51 | +94.01% | 16 | 75 | 47.51% |
| MAR240426C00242500 | 2024-04-24 1:40PM EDT | 242.50 | 3.70 | 2.90 | 3.20 | +2.10 | +131.25% | 8 | 110 | 26.56% |
| MAR240426C00245000 | 2024-04-24 12:06PM EDT | 245.00 | 1.68 | 1.60 | 1.80 | +0.73 | +76.84% | 35 | 143 | 25.32% |
| MAR240426C00247500 | 2024-04-24 3:59PM EDT | 247.50 | 0.77 | 0.65 | 0.90 | +0.37 | +92.50% | 27 | 117 | 24.83% |
| MAR240426C00250000 | 2024-04-24 3:21PM EDT | 250.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 60 | 583 | 23.68% |
| MAR240426C00252500 | 2024-04-24 12:53PM EDT | 252.50 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 105 | 47 | 22.46% |
| MAR240426C00255000 | 2024-04-24 2:52PM EDT | 255.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 71 | 612 | 24.41% |
| MAR240426C00257500 | 2024-04-23 12:18PM EDT | 257.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 35 | 32.42% |
| MAR240426C00260000 | 2024-04-23 10:21AM EDT | 260.00 | 0.08 | 0.00 | 0.05 | -0.17 | -68.00% | 1 | 241 | 33.40% |
| MAR240426C00262500 | 2024-04-23 12:18PM EDT | 262.50 | 0.13 | 0.00 | 1.15 | 0.00 | - | 4 | 37 | 59.96% |
| MAR240426C00265000 | 2024-04-24 9:41AM EDT | 265.00 | 0.11 | 0.00 | 0.05 | +0.06 | +120.00% | 2 | 81 | 41.80% |
| MAR240426C00267500 | 2024-04-16 3:57PM EDT | 267.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.55% |
| MAR240426C00270000 | 2024-04-17 10:55AM EDT | 270.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 65 | 69.58% |
| MAR240426C00272500 | 2024-04-15 10:47AM EDT | 272.50 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.51% |
| MAR240426C00275000 | 2024-04-17 10:12AM EDT | 275.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 112 | 79.30% |
| MAR240426C00280000 | 2024-04-22 11:43AM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 88.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240426P00200000 | 2024-04-16 11:26AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MAR240426P00205000 | 2024-04-23 10:16AM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 110.74% |
| MAR240426P00210000 | 2024-04-23 10:55AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 44 | 98.05% |
| MAR240426P00215000 | 2024-04-23 11:49AM EDT | 215.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 433 | 67.77% |
| MAR240426P00217500 | 2024-04-23 2:58PM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 30 | 51.56% |
| MAR240426P00220000 | 2024-04-24 10:05AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 10 | 535 | 51.56% |
| MAR240426P00222500 | 2024-04-18 3:05PM EDT | 222.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 20 | 51.76% |
| MAR240426P00225000 | 2024-04-24 10:43AM EDT | 225.00 | 0.16 | 0.00 | 0.10 | -0.04 | -20.00% | 2 | 563 | 46.39% |
| MAR240426P00227500 | 2024-04-24 3:54PM EDT | 227.50 | 0.05 | 0.00 | 0.30 | -0.22 | -81.48% | 4 | 41 | 50.78% |
| MAR240426P00230000 | 2024-04-24 10:48AM EDT | 230.00 | 0.06 | 0.05 | 0.40 | -0.40 | -86.96% | 10 | 131 | 47.71% |
| MAR240426P00232500 | 2024-04-23 1:25PM EDT | 232.50 | 0.90 | 0.00 | 0.05 | 0.00 | - | 7 | 61 | 26.76% |
| MAR240426P00235000 | 2024-04-24 1:30PM EDT | 235.00 | 0.15 | 0.10 | 0.20 | -0.90 | -85.71% | 21 | 801 | 28.61% |
| MAR240426P00237500 | 2024-04-24 3:59PM EDT | 237.50 | 0.30 | 0.25 | 0.35 | -1.74 | -85.29% | 74 | 533 | 26.03% |
| MAR240426P00240000 | 2024-04-24 3:23PM EDT | 240.00 | 0.65 | 0.55 | 0.75 | -2.45 | -79.03% | 378 | 464 | 25.27% |
| MAR240426P00242500 | 2024-04-24 3:33PM EDT | 242.50 | 1.27 | 1.20 | 1.50 | -3.53 | -73.54% | 59 | 523 | 24.93% |
| MAR240426P00245000 | 2024-04-24 3:36PM EDT | 245.00 | 2.50 | 2.45 | 2.70 | -4.20 | -62.69% | 44 | 126 | 24.85% |
| MAR240426P00247500 | 2024-04-24 2:00PM EDT | 247.50 | 3.35 | 3.90 | 4.30 | -8.82 | -72.47% | 269 | 37 | 24.27% |
| MAR240426P00250000 | 2024-04-24 3:45PM EDT | 250.00 | 6.00 | 5.10 | 6.40 | -4.82 | -44.55% | 66 | 665 | 25.88% |
| MAR240426P00252500 | 2024-04-24 1:58PM EDT | 252.50 | 7.37 | 8.10 | 9.00 | -7.08 | -49.00% | 2 | 102 | 34.77% |
| MAR240426P00255000 | 2024-04-24 11:53AM EDT | 255.00 | 11.16 | 9.50 | 12.00 | -5.74 | -33.96% | 5 | 79 | 51.03% |
| MAR240426P00257500 | 2024-04-15 10:33AM EDT | 257.50 | 5.60 | 11.50 | 14.90 | 0.00 | - | 8 | 0 | 65.04% |
| MAR240426P00260000 | 2024-04-23 2:46PM EDT | 260.00 | 21.90 | 14.00 | 17.30 | 0.00 | - | 32 | 10 | 70.36% |
| MAR240426P00265000 | 2024-03-26 11:49AM EDT | 265.00 | 13.90 | 19.00 | 21.40 | 0.00 | - | 1 | 0 | 62.21% |
| MAR240426P00267500 | 2024-04-15 3:24PM EDT | 267.50 | 18.10 | 21.70 | 24.20 | 0.00 | - | - | 0 | 76.27% |
| MAR240426P00280000 | 2024-04-11 3:59PM EDT | 280.00 | 21.50 | 34.00 | 37.70 | 0.00 | - | - | 0 | 128.08% |
© 2024 Yahoo. All rights reserved.