UK markets open in 7 hours 29 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.33 -0.05 (-0.06%) GOLD FUTURES
2,322.80 -1.40 (-0.06%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,870.21 -812.71 (-1.60%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00240000 | 2024-05-07 3:38PM EDT | 2024-05-10 | 0.55 | 0.40 | 0.55 | -0.65 | -54.17% | 22 | 85 | 19.39% |
| MAR240517C00240000 | 2024-05-07 3:42PM EDT | 2024-05-17 | 1.64 | 1.50 | 1.70 | -0.51 | -23.72% | 9 | 305 | 20.19% |
| MAR240524C00240000 | 2024-05-07 2:28PM EDT | 2024-05-24 | 2.45 | 2.30 | 2.50 | -1.06 | -30.20% | 1 | 24 | 19.93% |
| MAR240531C00240000 | 2024-05-07 11:00AM EDT | 2024-05-31 | 3.90 | 2.85 | 3.30 | -0.35 | -8.24% | 11 | 19 | 20.34% |
| MAR240607C00240000 | 2024-05-07 11:35AM EDT | 2024-06-07 | 4.60 | 3.60 | 4.00 | -0.40 | -8.00% | 1 | 1 | 20.58% |
| MAR240621C00240000 | 2024-05-07 2:27PM EDT | 2024-06-21 | 5.20 | 5.10 | 5.20 | -0.40 | -7.14% | 80 | 1,078 | 20.84% |
| MAR240719C00240000 | 2024-05-07 2:40PM EDT | 2024-07-19 | 7.90 | 7.70 | 7.90 | -0.80 | -9.20% | 29 | 446 | 22.87% |
| MAR240920C00240000 | 2024-05-07 2:31PM EDT | 2024-09-20 | 13.00 | 12.80 | 13.20 | -0.60 | -4.41% | 12 | 363 | 26.01% |
| MAR241018C00240000 | 2024-05-06 3:18PM EDT | 2024-10-18 | 15.40 | 14.80 | 15.20 | 0.00 | - | 3 | 8 | 26.87% |
| MAR250117C00240000 | 2024-05-07 12:52PM EDT | 2025-01-17 | 21.50 | 20.80 | 22.70 | +0.50 | +2.38% | 29 | 206 | 31.08% |
| MAR250620C00240000 | 2024-05-02 12:48PM EDT | 2025-06-20 | 28.60 | 28.70 | 29.70 | 0.00 | - | 10 | 19 | 31.60% |
| MAR260116C00240000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 38.64 | 37.30 | 38.70 | +0.09 | +0.23% | 3 | 66 | 33.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00240000 | 2024-05-06 2:05PM EDT | 2024-05-10 | 3.90 | 4.00 | 6.20 | 0.00 | - | 40 | 57 | 38.94% |
| MAR240517P00240000 | 2024-05-06 11:26AM EDT | 2024-05-17 | 5.25 | 5.10 | 5.40 | 0.00 | - | 2 | 347 | 18.06% |
| MAR240524P00240000 | 2024-05-06 11:05AM EDT | 2024-05-24 | 6.40 | 5.90 | 6.30 | 0.00 | - | 1 | 50 | 18.87% |
| MAR240531P00240000 | 2024-05-06 2:08PM EDT | 2024-05-31 | 6.50 | 6.50 | 8.20 | 0.00 | - | 5 | 20 | 24.09% |
| MAR240607P00240000 | 2024-05-03 2:02PM EDT | 2024-06-07 | 8.32 | 7.10 | 9.10 | 0.00 | - | 1 | 1 | 24.59% |
| MAR240621P00240000 | 2024-05-07 3:25PM EDT | 2024-06-21 | 8.15 | 8.00 | 8.30 | -0.25 | -2.98% | 70 | 1,276 | 18.07% |
| MAR240719P00240000 | 2024-05-07 3:25PM EDT | 2024-07-19 | 9.80 | 9.70 | 10.00 | -0.10 | -1.01% | 21 | 664 | 18.33% |
| MAR240920P00240000 | 2024-05-07 1:11PM EDT | 2024-09-20 | 13.00 | 13.20 | 13.60 | 0.00 | - | 25 | 577 | 19.76% |
| MAR241018P00240000 | 2024-05-07 2:15PM EDT | 2024-10-18 | 14.50 | 14.10 | 14.60 | -0.10 | -0.68% | 27 | 202 | 19.59% |
| MAR250117P00240000 | 2024-05-02 11:52AM EDT | 2025-01-17 | 19.50 | 16.70 | 18.50 | 0.00 | - | 400 | 708 | 20.69% |
| MAR260116P00240000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 26.31 | 26.60 | 27.80 | -1.60 | -5.73% | 1 | 167 | 20.89% |
© 2024 Yahoo. All rights reserved.