UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.64 +0.16 (+0.20%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,868.98 +16.71 (+0.04%) Bitcoin GBP
50,570.82 +43.49 (+0.09%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510C00260000 | 2024-05-07 10:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 15 | 33 | 41.41% |
| MAR240517C00260000 | 2024-05-06 9:41AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 379 | 32.32% |
| MAR240524C00260000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 0.24 | 0.05 | 0.50 | 0.00 | - | 25 | 30 | 29.25% |
| MAR240531C00260000 | 2024-05-03 12:40PM EDT | 2024-05-31 | 0.29 | 0.15 | 0.35 | 0.00 | - | 2 | 46 | 22.95% |
| MAR240607C00260000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 0.55 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 21.42% |
| MAR240621C00260000 | 2024-05-07 10:57AM EDT | 2024-06-21 | 0.90 | 0.65 | 0.85 | +0.05 | +5.88% | 2 | 1,333 | 20.89% |
| MAR240719C00260000 | 2024-05-07 1:20PM EDT | 2024-07-19 | 1.90 | 1.75 | 1.95 | -0.10 | -5.00% | 5 | 1,251 | 21.17% |
| MAR240920C00260000 | 2024-05-03 10:41AM EDT | 2024-09-20 | 6.34 | 5.50 | 5.80 | 0.00 | - | 1 | 639 | 24.32% |
| MAR241018C00260000 | 2024-04-30 11:28AM EDT | 2024-10-18 | 9.10 | 7.00 | 7.40 | 0.00 | - | 3 | 213 | 25.06% |
| MAR250117C00260000 | 2024-05-07 12:35PM EDT | 2025-01-17 | 12.80 | 12.20 | 12.70 | -0.05 | -0.39% | 15 | 281 | 27.36% |
| MAR250620C00260000 | 2024-05-07 1:54PM EDT | 2025-06-20 | 20.23 | 19.90 | 20.40 | -6.15 | -23.31% | 15 | 57 | 29.52% |
| MAR260116C00260000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 29.88 | 28.50 | 29.30 | 0.00 | - | 8 | 214 | 31.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240510P00260000 | 2024-04-12 9:56AM EDT | 2024-05-10 | 9.00 | 22.90 | 25.10 | 0.00 | - | 1 | 0 | 53.42% |
| MAR240517P00260000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 26.30 | 21.60 | 25.80 | 0.00 | - | 410 | 0 | 55.85% |
| MAR240524P00260000 | 2024-04-29 11:23AM EDT | 2024-05-24 | 19.83 | 21.60 | 25.70 | 0.00 | - | 1 | 0 | 42.91% |
| MAR240621P00260000 | 2024-05-02 9:35AM EDT | 2024-06-21 | 26.60 | 22.60 | 24.30 | 0.00 | - | 4 | 146 | 18.70% |
| MAR240719P00260000 | 2024-04-15 3:49PM EDT | 2024-07-19 | 17.90 | 24.00 | 24.60 | 0.00 | - | 74 | 127 | 16.47% |
| MAR240920P00260000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 27.85 | 25.70 | 26.30 | 0.00 | - | 1 | 66 | 17.14% |
| MAR241018P00260000 | 2024-04-03 11:48AM EDT | 2024-10-18 | 19.70 | 25.20 | 26.90 | 0.00 | - | 3 | 114 | 16.95% |
| MAR250117P00260000 | 2024-04-12 2:11PM EDT | 2025-01-17 | 24.40 | 28.90 | 29.90 | 0.00 | - | 1 | 97 | 18.33% |
| MAR250620P00260000 | 2024-04-02 1:22PM EDT | 2025-06-20 | 29.10 | 33.80 | 34.90 | 0.00 | - | - | 7 | 20.01% |
| MAR260116P00260000 | 2024-05-06 3:12PM EDT | 2026-01-16 | 36.70 | 36.60 | 37.90 | 0.00 | - | 7 | 67 | 18.84% |
© 2024 Yahoo. All rights reserved.