UK markets open in 4 hours 54 minutes
NIKKEI 225
38,470.40 -364.70 (-0.94%) HANG SENG
18,567.95 +88.58 (+0.48%) CRUDE OIL
78.06 -0.32 (-0.41%) GOLD FUTURES
2,316.80 -7.40 (-0.32%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,191.01 -936.27 (-1.83%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00230000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 5.88 | 6.30 | 6.80 | 0.00 | - | 2 | 29 | 33.96% |
| MAR240517C00230000 | 2024-05-07 12:11PM EDT | 2024-05-17 | 8.30 | 7.20 | 7.60 | +1.20 | +16.90% | 2 | 112 | 25.31% |
| MAR240524C00230000 | 2024-05-07 12:51PM EDT | 2024-05-24 | 8.50 | 7.90 | 8.40 | -0.70 | -7.61% | 1 | 25 | 24.05% |
| MAR240531C00230000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 8.60 | 8.10 | 8.90 | 0.00 | - | 4 | 4 | 22.58% |
| MAR240621C00230000 | 2024-05-07 12:11PM EDT | 2024-06-21 | 11.60 | 10.60 | 11.00 | +0.40 | +3.57% | 3 | 12,221 | 23.39% |
| MAR240719C00230000 | 2024-05-07 2:22PM EDT | 2024-07-19 | 13.40 | 13.30 | 13.90 | -1.20 | -8.22% | 2 | 266 | 25.60% |
| MAR240920C00230000 | 2024-05-01 11:15AM EDT | 2024-09-20 | 18.70 | 18.40 | 18.90 | 0.00 | - | 42 | 60 | 27.74% |
| MAR241018C00230000 | 2024-04-22 3:52PM EDT | 2024-10-18 | 24.78 | 20.40 | 20.80 | 0.00 | - | 2 | 6 | 28.35% |
| MAR250117C00230000 | 2024-05-07 10:33AM EDT | 2025-01-17 | 27.57 | 26.30 | 27.00 | +2.83 | +11.44% | 2 | 505 | 30.82% |
| MAR250620C00230000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 46.51 | 34.10 | 35.10 | 0.00 | - | 1 | 2 | 32.69% |
| MAR260116C00230000 | 2024-04-19 10:56AM EDT | 2026-01-16 | 46.76 | 42.60 | 45.50 | 0.00 | - | 1 | 11 | 35.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00230000 | 2024-05-07 3:32PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 18 | 85 | 24.12% |
| MAR240517P00230000 | 2024-05-07 3:03PM EDT | 2024-05-17 | 1.10 | 0.95 | 1.10 | +0.05 | +4.76% | 8 | 112 | 21.17% |
| MAR240524P00230000 | 2024-05-01 11:06AM EDT | 2024-05-24 | 3.51 | 1.65 | 1.85 | 0.00 | - | 5 | 10 | 20.84% |
| MAR240531P00230000 | 2024-05-06 10:04AM EDT | 2024-05-31 | 2.68 | 2.15 | 2.35 | 0.00 | - | 2 | 12 | 19.96% |
| MAR240607P00230000 | 2024-05-07 3:27PM EDT | 2024-06-07 | 2.85 | 2.70 | 2.90 | -0.65 | -18.57% | 3 | 4 | 19.84% |
| MAR240621P00230000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 3.70 | 3.60 | 3.90 | 0.00 | - | 35 | 1,481 | 19.79% |
| MAR240719P00230000 | 2024-05-07 10:32AM EDT | 2024-07-19 | 5.20 | 5.30 | 5.60 | -0.20 | -3.70% | 12 | 354 | 19.86% |
| MAR240920P00230000 | 2024-05-07 12:44PM EDT | 2024-09-20 | 8.79 | 8.80 | 9.10 | -0.16 | -1.79% | 2 | 625 | 20.92% |
| MAR241018P00230000 | 2024-05-06 10:41AM EDT | 2024-10-18 | 10.60 | 9.80 | 10.30 | 0.00 | - | 39 | 199 | 21.02% |
| MAR250117P00230000 | 2024-05-03 10:14AM EDT | 2025-01-17 | 14.00 | 13.60 | 14.20 | 0.00 | - | 4 | 205 | 21.96% |
| MAR250620P00230000 | 2024-04-29 10:20AM EDT | 2025-06-20 | 18.50 | 18.10 | 18.80 | 0.00 | - | 14 | 17 | 22.08% |
| MAR260116P00230000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 22.20 | 22.30 | 23.30 | -0.30 | -1.33% | 1 | 49 | 21.72% |
© 2024 Yahoo. All rights reserved.