UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.81 +1.36 (+1.73%) GOLD FUTURES
2,330.30 -18.80 (-0.80%) DOW
38,749.96 +160.80 (+0.42%) Bitcoin GBP
52,187.98 -190.18 (-0.36%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240628C00225000 | 2024-06-13 10:12AM EDT | 225.00 | 12.30 | 17.80 | 20.10 | 0.00 | - | 28 | 34 | 48.90% |
| MAR240628C00230000 | 2024-06-14 9:48AM EDT | 230.00 | 9.50 | 13.00 | 14.30 | 0.00 | - | - | 20 | 33.31% |
| MAR240628C00235000 | 2024-06-17 10:58AM EDT | 235.00 | 6.60 | 9.00 | 10.30 | 0.00 | - | 1 | 28 | 31.78% |
| MAR240628C00237500 | 2024-06-14 2:09PM EDT | 237.50 | 4.15 | 7.10 | 7.50 | 0.00 | - | 4 | 4 | 24.70% |
| MAR240628C00240000 | 2024-06-17 1:15PM EDT | 240.00 | 4.95 | 5.40 | 5.70 | +1.55 | +45.59% | 3 | 50 | 23.51% |
| MAR240628C00242500 | 2024-06-17 12:49PM EDT | 242.50 | 3.50 | 3.90 | 4.10 | +1.48 | +73.27% | 3 | 9 | 22.28% |
| MAR240628C00245000 | 2024-06-17 1:15PM EDT | 245.00 | 2.50 | 2.70 | 2.85 | +1.05 | +72.41% | 7 | 74 | 21.66% |
| MAR240628C00247500 | 2024-06-17 12:47PM EDT | 247.50 | 1.60 | 1.80 | 1.95 | +0.65 | +68.42% | 15 | 1 | 21.58% |
| MAR240628C00250000 | 2024-06-17 1:35PM EDT | 250.00 | 1.14 | 1.20 | 1.30 | +0.62 | +119.23% | 9 | 17 | 21.67% |
| MAR240628C00255000 | 2024-06-10 10:23AM EDT | 255.00 | 0.27 | 0.40 | 0.60 | 0.00 | - | 6 | 47 | 22.78% |
| MAR240628C00260000 | 2024-06-14 1:42PM EDT | 260.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 7 | 24.46% |
| MAR240628C00265000 | 2024-05-20 9:30AM EDT | 265.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | - | 3 | 29.64% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240628P00205000 | 2024-06-13 3:44PM EDT | 205.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 54.83% |
| MAR240628P00210000 | 2024-06-13 3:44PM EDT | 210.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 2 | 46 | 55.44% |
| MAR240628P00212500 | 2024-06-11 12:04PM EDT | 212.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 45 | 51.90% |
| MAR240628P00215000 | 2024-06-07 1:26PM EDT | 215.00 | 0.58 | 0.10 | 0.75 | 0.00 | - | 10 | 37 | 48.34% |
| MAR240628P00220000 | 2024-06-12 10:41AM EDT | 220.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 2 | 63 | 32.18% |
| MAR240628P00225000 | 2024-06-17 10:13AM EDT | 225.00 | 0.47 | 0.20 | 0.30 | -0.13 | -21.67% | 3 | 31 | 27.17% |
| MAR240628P00227500 | 2024-06-14 10:30AM EDT | 227.50 | 0.70 | 0.30 | 0.40 | -0.35 | -33.33% | 1 | 41 | 25.71% |
| MAR240628P00230000 | 2024-06-14 2:46PM EDT | 230.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 54 | 69 | 24.39% |
| MAR240628P00232500 | 2024-06-14 10:11AM EDT | 232.50 | 0.80 | 0.65 | 0.75 | -1.55 | -65.96% | 1 | 5 | 22.95% |
| MAR240628P00235000 | 2024-06-17 11:22AM EDT | 235.00 | 1.55 | 0.85 | 1.10 | -1.85 | -54.41% | 8 | 24 | 22.05% |
| MAR240628P00237500 | 2024-06-17 1:09PM EDT | 237.50 | 1.80 | 1.50 | 1.65 | -1.08 | -37.50% | 11 | 5 | 21.51% |
| MAR240628P00240000 | 2024-06-17 9:44AM EDT | 240.00 | 3.30 | 2.20 | 2.40 | -1.10 | -25.00% | 3 | 8 | 20.95% |
© 2024 Yahoo. All rights reserved.