Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,584.71 +35.37 (+0.78%) Dow
36,148.38 +93.95 (+0.26%) Nasdaq
14,329.71 +183.00 (+1.29%) Bitcoin USD
43,417.22 -470.69 (-1.07%) CMC Crypto 200
895.40 +2.69 (+0.30%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR231208C00170000 | 2023-11-09 1:53PM EST | 170.00 | 25.10 | 37.40 | 37.70 | 0.00 | - | - | 2 | 96.88% |
| MAR231208C00187500 | 2023-12-05 3:08PM EST | 187.50 | 15.30 | 19.70 | 20.10 | 0.00 | - | - | 4 | 65.04% |
| MAR231208C00190000 | 2023-12-01 9:33AM EST | 190.00 | 13.80 | 17.20 | 17.60 | 0.00 | - | 50 | 55 | 57.81% |
| MAR231208C00195000 | 2023-12-06 3:27PM EST | 195.00 | 10.10 | 12.10 | 12.60 | 0.00 | - | 2 | 191 | 42.97% |
| MAR231208C00200000 | 2023-12-06 9:31AM EST | 200.00 | 6.00 | 7.30 | 7.70 | 0.00 | - | 1 | 84 | 33.99% |
| MAR231208C00202500 | 2023-12-07 9:42AM EST | 202.50 | 4.17 | 5.10 | 5.50 | +0.87 | +26.36% | 2 | 9 | 34.28% |
| MAR231208C00205000 | 2023-12-07 12:42PM EST | 205.00 | 3.41 | 2.75 | 2.95 | +2.09 | +158.33% | 19 | 530 | 21.44% |
| MAR231208C00207500 | 2023-12-07 12:09PM EST | 207.50 | 1.29 | 1.15 | 1.35 | +0.74 | +134.55% | 30 | 227 | 21.70% |
| MAR231208C00210000 | 2023-12-07 12:44PM EST | 210.00 | 0.50 | 0.35 | 0.50 | +0.35 | +233.33% | 59 | 76 | 22.71% |
| MAR231208C00212500 | 2023-12-06 3:37PM EST | 212.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 140 | 23.63% |
| MAR231208C00215000 | 2023-12-07 10:28AM EST | 215.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 6 | 531 | 29.30% |
| MAR231208C00217500 | 2023-12-05 12:21PM EST | 217.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 109 | 32.42% |
| MAR231208C00220000 | 2023-12-04 1:23PM EST | 220.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 58.25% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR231208P00115000 | 2023-10-31 2:43PM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 284.38% |
| MAR231208P00155000 | 2023-11-02 2:39PM EST | 155.00 | 0.59 | 0.00 | 0.10 | 0.00 | - | - | 30 | 160.94% |
| MAR231208P00160000 | 2023-11-06 11:28AM EST | 160.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 145.31% |
| MAR231208P00165000 | 2023-11-06 11:28AM EST | 165.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 10 | 41 | 129.69% |
| MAR231208P00170000 | 2023-11-13 11:51AM EST | 170.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 114.84% |
| MAR231208P00175000 | 2023-11-20 11:29AM EST | 175.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 17 | 99.61% |
| MAR231208P00180000 | 2023-11-30 12:15PM EST | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 85.16% |
| MAR231208P00185000 | 2023-12-01 11:21AM EST | 185.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 62 | 70.70% |
| MAR231208P00187500 | 2023-11-30 1:32PM EST | 187.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 10 | 63.28% |
| MAR231208P00190000 | 2023-12-05 3:31PM EST | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 71 | 51.17% |
| MAR231208P00192500 | 2023-12-05 11:58AM EST | 192.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 54.69% |
| MAR231208P00195000 | 2023-12-05 2:01PM EST | 195.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 26 | 199 | 46.88% |
| MAR231208P00197500 | 2023-12-06 9:36AM EST | 197.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 47 | 42.09% |
| MAR231208P00200000 | 2023-12-07 10:58AM EST | 200.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 20 | 389 | 33.50% |
| MAR231208P00202500 | 2023-12-07 12:28PM EST | 202.50 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 1 | 86 | 26.42% |
| MAR231208P00205000 | 2023-12-07 10:56AM EST | 205.00 | 0.45 | 0.35 | 0.50 | -1.05 | -70.00% | 7 | 102 | 23.39% |
| MAR231208P00207500 | 2023-12-07 11:15AM EST | 207.50 | 1.55 | 1.25 | 1.45 | -1.10 | -41.51% | 34 | 47 | 23.98% |
| MAR231208P00210000 | 2023-12-05 3:22PM EST | 210.00 | 7.49 | 2.80 | 3.10 | 0.00 | - | 12 | 65 | 25.54% |
| MAR231208P00212500 | 2023-12-05 11:18AM EST | 212.50 | 6.90 | 4.90 | 5.20 | 0.00 | - | 3 | 8 | 26.86% |
| MAR231208P00215000 | 2023-12-04 1:33PM EST | 215.00 | 6.20 | 7.50 | 7.80 | 0.00 | - | 21 | 0 | 39.45% |
| MAR231208P00217500 | 2023-12-04 12:32PM EST | 217.50 | 7.60 | 9.60 | 10.70 | 0.00 | - | 20 | 10 | 60.94% |
| MAR231208P00220000 | 2023-12-01 10:38AM EST | 220.00 | 13.00 | 12.50 | 12.90 | 0.00 | - | 1 | 0 | 52.34% |
© 2023 Yahoo. All rights reserved.