Singapore markets close in 7 hours 35 minutes
Straits Times Index
3,256.01 -37.12 (-1.13%) Nikkei
37,942.64 -517.44 (-1.35%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,487.78 -2,217.74 (-3.32%) CMC Crypto 200
1,396.32 -27.78 (-1.95%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240503C00220000 | 2024-04-24 9:35AM EDT | 2024-05-03 | 27.50 | 24.00 | 25.70 | +10.30 | +59.88% | 28 | 4 | 50.00% |
| MAR240517C00220000 | 2024-04-22 2:52PM EDT | 2024-05-17 | 20.74 | 25.30 | 27.60 | 0.00 | - | 15 | 39 | 51.26% |
| MAR240524C00220000 | 2024-04-19 12:55PM EDT | 2024-05-24 | 19.00 | 24.70 | 26.70 | 0.00 | - | 1 | 1 | 39.98% |
| MAR240621C00220000 | 2024-04-24 12:46PM EDT | 2024-06-21 | 27.68 | 27.30 | 29.10 | +3.98 | +16.79% | 6 | 461 | 37.67% |
| MAR240719C00220000 | 2024-04-18 2:17PM EDT | 2024-07-19 | 24.80 | 28.30 | 31.20 | 0.00 | - | 1 | 41 | 36.67% |
| MAR240920C00220000 | 2024-03-13 10:12AM EDT | 2024-09-20 | 41.05 | 42.00 | 42.70 | 0.00 | - | 2 | 12 | 49.45% |
| MAR241018C00220000 | 2024-04-22 2:49PM EDT | 2024-10-18 | 31.60 | 35.10 | 36.10 | 0.00 | - | 1 | 19 | 34.24% |
| MAR250117C00220000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 45.51 | 39.40 | 42.00 | 0.00 | - | 1 | 490 | 35.92% |
| MAR250620C00220000 | 2024-03-28 1:43PM EDT | 2025-06-20 | 55.00 | 48.00 | 48.90 | 0.00 | - | 2 | 2 | 35.99% |
| MAR260116C00220000 | 2024-04-02 12:17PM EDT | 2026-01-16 | 59.30 | 56.30 | 57.70 | 0.00 | - | 2 | 19 | 37.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240426P00220000 | 2024-04-24 10:05AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 10 | 535 | 57.81% |
| MAR240503P00220000 | 2024-04-16 10:07AM EDT | 2024-05-03 | 0.85 | 0.40 | 0.60 | 0.00 | - | 5 | 4 | 46.68% |
| MAR240510P00220000 | 2024-04-19 1:19PM EDT | 2024-05-10 | 1.80 | 0.60 | 0.80 | 0.00 | - | 2 | 2 | 37.62% |
| MAR240517P00220000 | 2024-04-24 10:12AM EDT | 2024-05-17 | 0.75 | 0.85 | 1.05 | -1.65 | -68.75% | 10 | 88 | 33.79% |
| MAR240524P00220000 | 2024-04-24 10:33AM EDT | 2024-05-24 | 0.98 | 1.10 | 1.30 | -1.30 | -57.02% | 1 | 14 | 31.49% |
| MAR240621P00220000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 1.60 | 2.10 | 2.25 | -1.40 | -46.67% | 1 | 467 | 27.12% |
| MAR240719P00220000 | 2024-04-24 11:09AM EDT | 2024-07-19 | 3.10 | 3.00 | 3.40 | -1.02 | -24.76% | 11 | 183 | 26.08% |
| MAR240920P00220000 | 2024-04-24 10:00AM EDT | 2024-09-20 | 5.50 | 5.70 | 6.10 | -1.80 | -24.66% | 4 | 1,490 | 25.75% |
| MAR241018P00220000 | 2024-04-23 1:20PM EDT | 2024-10-18 | 8.30 | 6.60 | 7.00 | 0.00 | - | 1 | 21 | 25.32% |
| MAR250117P00220000 | 2024-04-23 2:28PM EDT | 2025-01-17 | 11.40 | 9.70 | 10.50 | 0.00 | - | 2 | 565 | 25.68% |
| MAR260116P00220000 | 2024-04-19 12:40PM EDT | 2026-01-16 | 21.50 | 17.90 | 18.70 | 0.00 | - | 2 | 57 | 24.08% |
© 2024 Yahoo. All rights reserved.