UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.73 +0.25 (+0.32%) GOLD FUTURES
2,323.50 -7.70 (-0.33%) DOW
38,880.99 +28.72 (+0.07%) Bitcoin GBP
50,601.10 +53.21 (+0.11%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517C00200000 | 2024-04-26 12:02PM EDT | 2024-05-17 | 43.94 | 35.70 | 37.90 | 0.00 | - | 20 | 35 | 60.30% |
| MAR240524C00200000 | 2024-04-22 3:37PM EDT | 2024-05-24 | 38.85 | 35.70 | 38.60 | 0.00 | - | - | 5 | 52.78% |
| MAR240621C00200000 | 2024-05-03 1:40PM EDT | 2024-06-21 | 36.65 | 36.80 | 38.70 | 0.00 | - | 1 | 217 | 43.74% |
| MAR240719C00200000 | 2024-03-15 1:41PM EDT | 2024-07-19 | 48.70 | 53.00 | 55.50 | 0.00 | - | 1 | 71 | 84.92% |
| MAR240920C00200000 | 2024-04-10 3:06PM EDT | 2024-09-20 | 58.89 | 41.30 | 43.10 | 0.00 | - | 1 | 33 | 37.56% |
| MAR241018C00200000 | 2024-03-06 3:56PM EDT | 2024-10-18 | 56.80 | 59.20 | 61.60 | 0.00 | - | 1 | 1 | 68.54% |
| MAR250117C00200000 | 2024-05-07 11:43AM EDT | 2025-01-17 | 48.80 | 47.60 | 48.50 | +1.03 | +2.16% | 2 | 484 | 36.60% |
| MAR250620C00200000 | 2024-05-06 12:57PM EDT | 2025-06-20 | 54.50 | 51.60 | 54.90 | 0.00 | - | 1 | 2 | 36.86% |
| MAR260116C00200000 | 2024-03-13 12:10PM EDT | 2026-01-16 | 75.60 | 75.30 | 77.30 | 0.00 | - | 1 | 22 | 50.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517P00200000 | 2024-04-02 3:32PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.30 | 0.00 | - | 15 | 15 | 53.76% |
| MAR240524P00200000 | 2024-04-12 2:09PM EDT | 2024-05-24 | 0.43 | 0.05 | 0.35 | 0.00 | - | 3 | 3 | 43.26% |
| MAR240531P00200000 | 2024-05-07 1:17PM EDT | 2024-05-31 | 0.20 | 0.05 | 0.50 | -0.23 | -53.49% | 20 | 22 | 39.38% |
| MAR240621P00200000 | 2024-05-06 11:57AM EDT | 2024-06-21 | 0.45 | 0.20 | 0.70 | 0.00 | - | 4 | 811 | 31.23% |
| MAR240719P00200000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 1.15 | 0.65 | 0.80 | 0.00 | - | 16 | 1,143 | 25.39% |
| MAR240920P00200000 | 2024-04-25 11:44AM EDT | 2024-09-20 | 2.92 | 2.20 | 2.35 | 0.00 | - | 2 | 205 | 25.05% |
| MAR241018P00200000 | 2024-04-23 1:19PM EDT | 2024-10-18 | 4.10 | 2.90 | 3.10 | 0.00 | - | 3 | 32 | 25.04% |
| MAR250117P00200000 | 2024-04-30 3:30PM EDT | 2025-01-17 | 6.60 | 5.30 | 6.00 | 0.00 | - | 1 | 615 | 25.96% |
| MAR250620P00200000 | 2024-05-02 11:25AM EDT | 2025-06-20 | 10.13 | 8.90 | 9.30 | 0.00 | - | 2 | 110 | 25.11% |
| MAR260116P00200000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 12.46 | 12.50 | 13.10 | -1.03 | -7.64% | 2 | 68 | 24.43% |
© 2024 Yahoo. All rights reserved.