Singapore markets close in 2 hours 51 minutes
Straits Times Index
3,259.08 -12.49 (-0.38%) Nikkei
26,199.42 -811.91 (-3.01%) Hang Seng
23,686.38 -603.52 (-2.48%) FTSE 100
7,469.78 +98.32 (+1.33%) BTC-USD
35,934.77 -1,725.27 (-4.58%) CMC Crypto 200
817.76 -38.05 (-4.45%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220128C00120000 | 2021-12-23 3:25PM EST | 120.00 | 45.60 | 35.40 | 38.70 | 0.00 | - | 1 | 2 | 0.00% |
| MAR220128C00125000 | 2022-01-25 3:05PM EST | 125.00 | 32.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220128C00138000 | 2022-01-24 12:17PM EST | 138.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR220128C00140000 | 2022-01-25 10:26AM EST | 140.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR220128C00142000 | 2022-01-24 10:08AM EST | 142.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR220128C00144000 | 2022-01-19 1:30PM EST | 144.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR220128C00145000 | 2022-01-19 2:23PM EST | 145.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR220128C00146000 | 2022-01-18 12:00PM EST | 146.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR220128C00147000 | 2022-01-21 1:11PM EST | 147.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220128C00148000 | 2022-01-26 9:41AM EST | 148.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220128C00149000 | 2022-01-25 10:05AM EST | 149.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR220128C00150000 | 2022-01-26 3:31PM EST | 150.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR220128C00152500 | 2022-01-26 9:51AM EST | 152.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAR220128C00155000 | 2022-01-26 2:11PM EST | 155.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MAR220128C00157500 | 2022-01-26 1:55PM EST | 157.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MAR220128C00160000 | 2022-01-26 3:17PM EST | 160.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MAR220128C00162500 | 2022-01-26 2:53PM EST | 162.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MAR220128C00165000 | 2022-01-26 3:58PM EST | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| MAR220128C00167500 | 2022-01-26 3:58PM EST | 167.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MAR220128C00170000 | 2022-01-26 3:05PM EST | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| MAR220128C00172500 | 2022-01-26 12:28PM EST | 172.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MAR220128C00175000 | 2022-01-26 3:48PM EST | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MAR220128C00177500 | 2022-01-25 3:20PM EST | 177.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MAR220128C00180000 | 2022-01-26 11:50AM EST | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MAR220128C00182500 | 2022-01-25 3:23PM EST | 182.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR220128C00185000 | 2022-01-21 2:58PM EST | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAR220128C00190000 | 2022-01-20 1:15PM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR220128C00200000 | 2022-01-21 1:07PM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| MAR220128C00210000 | 2021-12-22 1:25PM EST | 210.00 | 0.16 | 0.00 | 1.94 | 0.00 | - | - | 2 | 250.59% |
| MAR220128C00235000 | 2022-01-07 10:05AM EST | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MAR220128C00240000 | 2022-01-18 12:14AM EST | 240.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220128P00110000 | 2022-01-24 9:39AM EST | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR220128P00115000 | 2022-01-25 9:54AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAR220128P00124000 | 2022-01-26 3:39PM EST | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR220128P00125000 | 2022-01-26 1:37PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAR220128P00130000 | 2022-01-24 2:39PM EST | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MAR220128P00132000 | 2022-01-25 3:02PM EST | 132.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR220128P00134000 | 2022-01-25 10:45AM EST | 134.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR220128P00135000 | 2022-01-10 12:27PM EST | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAR220128P00138000 | 2022-01-25 10:33AM EST | 138.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR220128P00139000 | 2022-01-26 3:41PM EST | 139.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR220128P00140000 | 2022-01-25 1:47PM EST | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MAR220128P00141000 | 2022-01-20 12:47PM EST | 141.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAR220128P00142000 | 2022-01-26 2:34PM EST | 142.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MAR220128P00143000 | 2022-01-24 9:50AM EST | 143.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| MAR220128P00144000 | 2022-01-24 9:30AM EST | 144.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR220128P00145000 | 2022-01-26 11:47AM EST | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MAR220128P00146000 | 2022-01-26 3:05PM EST | 146.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MAR220128P00147000 | 2022-01-26 1:18PM EST | 147.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MAR220128P00148000 | 2022-01-26 2:43PM EST | 148.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAR220128P00149000 | 2022-01-26 9:49AM EST | 149.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAR220128P00150000 | 2022-01-26 3:23PM EST | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MAR220128P00152500 | 2022-01-26 1:56PM EST | 152.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MAR220128P00155000 | 2022-01-26 3:12PM EST | 155.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MAR220128P00157500 | 2022-01-26 3:18PM EST | 157.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MAR220128P00160000 | 2022-01-26 3:20PM EST | 160.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MAR220128P00162500 | 2022-01-26 2:16PM EST | 162.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR220128P00165000 | 2022-01-26 10:29AM EST | 165.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MAR220128P00167500 | 2022-01-26 11:09AM EST | 167.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR220128P00170000 | 2022-01-21 1:21PM EST | 170.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAR220128P00172500 | 2022-01-18 3:03PM EST | 172.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR220128P00175000 | 2022-01-21 10:58AM EST | 175.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR220128P00200000 | 2022-01-24 12:55PM EST | 200.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
