UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.49 +0.01 (+0.01%) GOLD FUTURES
2,320.60 -10.60 (-0.45%) DOW
38,897.80 +45.53 (+0.12%) Bitcoin GBP
50,448.59 +18.95 (+0.04%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00210000 | 2024-05-02 2:08PM EDT | 210.00 | 25.20 | 25.60 | 27.50 | 0.00 | - | - | 2 | 65.63% |
| MAR240510C00220000 | 2024-04-22 12:04PM EDT | 220.00 | 19.10 | 15.70 | 17.30 | 0.00 | - | - | 1 | 62.09% |
| MAR240510C00222500 | 2024-05-01 10:08AM EDT | 222.50 | 10.70 | 13.60 | 14.10 | 0.00 | - | - | 16 | 39.84% |
| MAR240510C00225000 | 2024-05-03 10:15AM EDT | 225.00 | 12.48 | 10.60 | 11.80 | 0.00 | - | 19 | 48 | 38.77% |
| MAR240510C00227500 | 2024-05-01 11:12AM EDT | 227.50 | 8.50 | 8.70 | 9.20 | 0.00 | - | - | 10 | 30.32% |
| MAR240510C00230000 | 2024-05-03 3:48PM EDT | 230.00 | 5.88 | 6.40 | 6.70 | 0.00 | - | 2 | 29 | 23.93% |
| MAR240510C00232500 | 2024-05-03 3:11PM EDT | 232.50 | 4.60 | 4.20 | 4.50 | 0.00 | - | 4 | 13 | 21.34% |
| MAR240510C00235000 | 2024-05-07 2:50PM EDT | 235.00 | 2.55 | 2.45 | 2.60 | -0.65 | -20.31% | 126 | 125 | 19.21% |
| MAR240510C00237500 | 2024-05-07 2:28PM EDT | 237.50 | 1.30 | 1.20 | 1.35 | -0.80 | -38.10% | 18 | 64 | 19.19% |
| MAR240510C00240000 | 2024-05-07 3:15PM EDT | 240.00 | 0.50 | 0.45 | 0.60 | -0.70 | -58.33% | 12 | 85 | 19.21% |
| MAR240510C00242500 | 2024-05-06 3:36PM EDT | 242.50 | 0.38 | 0.15 | 0.25 | 0.00 | - | 35 | 46 | 19.83% |
| MAR240510C00245000 | 2024-05-07 2:12PM EDT | 245.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 1 | 63 | 22.46% |
| MAR240510C00247500 | 2024-05-07 10:30AM EDT | 247.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 1 | 45 | 27.25% |
| MAR240510C00250000 | 2024-05-03 3:29PM EDT | 250.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 9 | 111 | 40.77% |
| MAR240510C00252500 | 2024-04-30 2:19PM EDT | 252.50 | 1.00 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 33.69% |
| MAR240510C00255000 | 2024-05-02 12:18PM EDT | 255.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 52.30% |
| MAR240510C00257500 | 2024-04-30 9:50AM EDT | 257.50 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 1 | 3 | 41.80% |
| MAR240510C00260000 | 2024-05-07 10:30AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 15 | 33 | 41.21% |
| MAR240510C00265000 | 2024-05-02 12:18PM EDT | 265.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 61.91% |
| MAR240510C00267500 | 2024-04-29 12:58PM EDT | 267.50 | 0.27 | 0.00 | 0.50 | 0.00 | - | 7 | 5 | 66.02% |
| MAR240510C00270000 | 2024-04-29 9:44AM EDT | 270.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 69.92% |
| MAR240510C00275000 | 2024-04-15 10:02AM EDT | 275.00 | 1.70 | 0.00 | 0.50 | 0.00 | - | 5 | 33 | 77.73% |
| MAR240510C00280000 | 2024-04-16 9:47AM EDT | 280.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 85.16% |
| MAR240510C00285000 | 2024-04-12 2:18PM EDT | 285.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 99.02% |
| MAR240510C00290000 | 2024-04-15 10:13AM EDT | 290.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 106.35% |
| MAR240510C00295000 | 2024-04-17 9:30AM EDT | 295.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 3 | 113.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00190000 | 2024-04-29 10:00AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 116.21% |
| MAR240510P00195000 | 2024-05-06 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 104.49% |
| MAR240510P00210000 | 2024-05-07 10:36AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 21 | 50.20% |
| MAR240510P00212500 | 2024-05-07 1:14PM EDT | 212.50 | 0.05 | 0.00 | 0.10 | -0.31 | -86.11% | 95 | 1 | 50.59% |
| MAR240510P00215000 | 2024-05-06 10:59AM EDT | 215.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 54.00% |
| MAR240510P00217500 | 2024-05-06 11:16AM EDT | 217.50 | 0.03 | 0.05 | 0.50 | 0.00 | - | 5 | 13 | 56.74% |
| MAR240510P00220000 | 2024-05-06 12:39PM EDT | 220.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 14 | 22 | 50.68% |
| MAR240510P00222500 | 2024-05-06 12:02PM EDT | 222.50 | 0.13 | 0.05 | 0.55 | 0.00 | - | 4 | 44 | 45.75% |
| MAR240510P00225000 | 2024-05-07 10:19AM EDT | 225.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 15 | 157 | 26.47% |
| MAR240510P00227500 | 2024-05-07 3:01PM EDT | 227.50 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 3 | 70 | 25.00% |
| MAR240510P00230000 | 2024-05-07 3:32PM EDT | 230.00 | 0.25 | 0.20 | 0.30 | -0.10 | -31.25% | 18 | 85 | 21.58% |
| MAR240510P00232500 | 2024-05-07 12:55PM EDT | 232.50 | 0.57 | 0.55 | 0.65 | -0.13 | -18.57% | 2 | 54 | 20.39% |
| MAR240510P00235000 | 2024-05-07 2:30PM EDT | 235.00 | 1.30 | 1.20 | 1.35 | -0.14 | -9.72% | 8 | 55 | 19.53% |
| MAR240510P00237500 | 2024-05-07 2:50PM EDT | 237.50 | 2.55 | 2.45 | 2.60 | 0.00 | - | 331 | 71 | 19.51% |
| MAR240510P00240000 | 2024-05-06 2:05PM EDT | 240.00 | 3.90 | 4.10 | 5.50 | 0.00 | - | 40 | 57 | 33.33% |
| MAR240510P00242500 | 2024-05-01 12:09PM EDT | 242.50 | 9.21 | 6.30 | 6.80 | 0.00 | - | 20 | 42 | 25.83% |
| MAR240510P00245000 | 2024-05-03 3:41PM EDT | 245.00 | 10.22 | 8.50 | 9.10 | 0.00 | - | 1 | 9 | 28.27% |
| MAR240510P00250000 | 2024-05-02 2:25PM EDT | 250.00 | 15.15 | 13.50 | 15.10 | 0.00 | - | 2 | 3 | 57.67% |
| MAR240510P00255000 | 2024-04-24 10:23AM EDT | 255.00 | 11.01 | 18.40 | 20.70 | 0.00 | - | 1 | 0 | 59.79% |
| MAR240510P00260000 | 2024-04-12 9:56AM EDT | 260.00 | 9.00 | 22.90 | 25.10 | 0.00 | - | 1 | 0 | 54.79% |
| MAR240510P00265000 | 2024-04-16 9:30AM EDT | 265.00 | 18.20 | 27.50 | 30.20 | 0.00 | - | 1 | 1 | 55.37% |
© 2024 Yahoo. All rights reserved.