Singapore markets open in 7 hours 40 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,197.09 +16.35 (+0.32%) Dow
38,922.75 +70.48 (+0.18%) Nasdaq
16,384.03 +34.78 (+0.21%) Bitcoin USD
63,450.45 +20.41 (+0.03%) CMC Crypto 200
1,316.97 -48.16 (-3.53%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00250000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.45 | 0.00 | - | 9 | 111 | 39.89% |
| MAR240517C00250000 | 2024-05-07 10:54AM EDT | 2024-05-17 | 0.25 | 0.20 | 0.25 | 0.00 | - | 6 | 609 | 20.85% |
| MAR240524C00250000 | 2024-05-06 1:46PM EDT | 2024-05-24 | 0.60 | 0.40 | 0.55 | -0.03 | -4.76% | 4 | 17 | 19.85% |
| MAR240531C00250000 | 2024-05-06 3:25PM EDT | 2024-05-31 | 0.91 | 0.75 | 0.90 | 0.00 | - | 15 | 41 | 19.52% |
| MAR240607C00250000 | 2024-05-07 11:35AM EDT | 2024-06-07 | 1.50 | 1.15 | 1.40 | -0.30 | -16.67% | 51 | 4 | 20.11% |
| MAR240621C00250000 | 2024-05-07 11:58AM EDT | 2024-06-21 | 2.23 | 2.15 | 2.30 | -0.07 | -3.04% | 10 | 1,665 | 20.46% |
| MAR240719C00250000 | 2024-05-07 12:17PM EDT | 2024-07-19 | 4.30 | 4.10 | 4.30 | -0.10 | -2.27% | 37 | 1,401 | 21.78% |
| MAR240920C00250000 | 2024-05-07 11:59AM EDT | 2024-09-20 | 9.00 | 8.90 | 9.10 | 0.00 | - | 7 | 297 | 24.95% |
| MAR241018C00250000 | 2024-05-06 3:14PM EDT | 2024-10-18 | 10.80 | 10.70 | 11.00 | -0.30 | -2.70% | 3 | 134 | 25.82% |
| MAR250117C00250000 | 2024-05-03 12:39PM EDT | 2025-01-17 | 17.10 | 16.30 | 16.90 | 0.00 | - | 8 | 375 | 28.30% |
| MAR250620C00250000 | 2024-05-07 10:45AM EDT | 2025-06-20 | 24.68 | 24.30 | 25.40 | +0.68 | +2.83% | 1 | 41 | 30.87% |
| MAR260116C00250000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 37.20 | 32.90 | 35.40 | 0.00 | - | 1 | 108 | 33.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00250000 | 2024-05-02 2:25PM EDT | 2024-05-10 | 15.15 | 11.40 | 14.80 | 0.00 | - | 2 | 3 | 57.91% |
| MAR240517P00250000 | 2024-05-03 12:21PM EDT | 2024-05-17 | 13.60 | 11.60 | 15.40 | +0.23 | +1.72% | 5 | 257 | 40.02% |
| MAR240524P00250000 | 2024-05-03 10:37AM EDT | 2024-05-24 | 13.93 | 11.50 | 15.50 | 0.00 | - | 1 | 12 | 31.91% |
| MAR240621P00250000 | 2024-05-02 10:26AM EDT | 2024-06-21 | 18.35 | 14.10 | 14.90 | 0.00 | - | 10 | 777 | 17.52% |
| MAR240719P00250000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 16.00 | 15.60 | 16.00 | -0.40 | -2.44% | 4 | 361 | 17.25% |
| MAR240920P00250000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 20.40 | 16.60 | 18.90 | 0.00 | - | 2 | 132 | 18.47% |
| MAR241018P00250000 | 2024-05-06 9:47AM EDT | 2024-10-18 | 20.27 | 19.40 | 19.90 | 0.00 | - | 4 | 60 | 18.54% |
| MAR250117P00250000 | 2024-05-01 9:45AM EDT | 2025-01-17 | 26.73 | 22.40 | 23.30 | 0.00 | - | 1 | 469 | 19.41% |
| MAR260116P00250000 | 2024-01-02 4:00PM EDT | 2026-01-16 | 42.30 | 31.10 | 32.30 | 0.00 | - | - | 1 | 19.90% |
© 2024 Yahoo. All rights reserved.