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
63,549.39 -258.77 (-0.41%) CMC Crypto 200
1,320.62 -75.92 (-5.43%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240426C00250000 | 2024-04-25 2:30PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.50 | 0.00 | - | 31 | 551 | 53.71% |
| MAR240503C00250000 | 2024-04-26 10:50AM EDT | 2024-05-03 | 2.75 | 2.30 | 2.55 | +0.15 | +5.77% | 5 | 115 | 37.72% |
| MAR240510C00250000 | 2024-04-24 10:35AM EDT | 2024-05-10 | 5.20 | 3.10 | 3.40 | 0.00 | - | 38 | 22 | 32.39% |
| MAR240517C00250000 | 2024-04-25 2:29PM EDT | 2024-05-17 | 3.90 | 3.90 | 4.10 | 0.00 | - | 11 | 596 | 29.93% |
| MAR240524C00250000 | 2024-04-24 10:24AM EDT | 2024-05-24 | 6.80 | 4.30 | 4.70 | 0.00 | - | 3 | 5 | 28.41% |
| MAR240531C00250000 | 2024-04-19 2:47PM EDT | 2024-05-31 | 3.60 | 4.60 | 5.00 | 0.00 | - | 2 | 4 | 26.54% |
| MAR240621C00250000 | 2024-04-25 2:48PM EDT | 2024-06-21 | 6.70 | 6.60 | 6.90 | 0.00 | - | 7 | 1,494 | 26.26% |
| MAR240719C00250000 | 2024-04-26 10:19AM EDT | 2024-07-19 | 9.10 | 8.90 | 9.10 | +0.20 | +2.25% | 20 | 1,306 | 26.31% |
| MAR240920C00250000 | 2024-04-26 10:10AM EDT | 2024-09-20 | 13.90 | 13.80 | 14.10 | +0.41 | +3.04% | 2 | 282 | 28.12% |
| MAR241018C00250000 | 2024-04-25 12:24PM EDT | 2024-10-18 | 16.10 | 15.60 | 16.00 | 0.00 | - | 2 | 124 | 28.62% |
| MAR250117C00250000 | 2024-04-23 11:52AM EDT | 2025-01-17 | 20.62 | 21.60 | 22.20 | 0.00 | - | 5 | 368 | 30.72% |
| MAR250620C00250000 | 2024-04-23 9:51AM EDT | 2025-06-20 | 28.20 | 29.60 | 30.40 | 0.00 | - | 10 | 40 | 32.37% |
| MAR260116C00250000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 38.80 | 38.80 | 39.70 | 0.00 | - | 2 | 109 | 33.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240426P00250000 | 2024-04-26 9:50AM EDT | 2024-04-26 | 6.85 | 7.20 | 7.80 | -0.55 | -7.43% | 5 | 638 | 48.54% |
| MAR240503P00250000 | 2024-04-24 10:36AM EDT | 2024-05-03 | 7.20 | 9.50 | 9.90 | 0.00 | - | 3 | 19 | 37.01% |
| MAR240510P00250000 | 2024-04-24 10:23AM EDT | 2024-05-10 | 7.87 | 10.10 | 10.70 | 0.00 | - | 1 | 9 | 31.60% |
| MAR240517P00250000 | 2024-04-25 2:33PM EDT | 2024-05-17 | 11.30 | 10.50 | 11.30 | 0.00 | - | 3 | 288 | 28.85% |
| MAR240524P00250000 | 2024-04-22 10:32AM EDT | 2024-05-24 | 15.30 | 11.00 | 11.60 | 0.00 | - | 1 | 10 | 26.31% |
| MAR240621P00250000 | 2024-04-25 11:31AM EDT | 2024-06-21 | 13.60 | 12.80 | 13.10 | 0.00 | - | 4 | 777 | 22.91% |
| MAR240719P00250000 | 2024-04-26 10:17AM EDT | 2024-07-19 | 14.10 | 14.00 | 14.40 | -0.10 | -0.70% | 3 | 365 | 21.64% |
| MAR240920P00250000 | 2024-04-26 10:26AM EDT | 2024-09-20 | 17.30 | 17.20 | 17.60 | +0.40 | +2.37% | 6 | 128 | 21.70% |
| MAR241018P00250000 | 2024-04-24 3:55PM EDT | 2024-10-18 | 17.60 | 18.30 | 18.70 | 0.00 | - | 1 | 54 | 21.55% |
| MAR250117P00250000 | 2024-04-26 10:13AM EDT | 2025-01-17 | 21.60 | 21.70 | 22.40 | -0.93 | -4.13% | 2 | 469 | 21.99% |
| MAR260116P00250000 | 2024-01-02 4:00PM EDT | 2026-01-16 | 42.30 | 31.10 | 32.30 | 0.00 | - | - | 1 | 22.10% |
© 2024 Yahoo. All rights reserved.