Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,105.87 -77.59 (-0.32%) CMC Crypto 200
574.58 +3.30 (+0.58%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR221021C00080000 | 2022-05-16 12:01AM EDT | 80.00 | 90.60 | 79.00 | 83.00 | 0.00 | - | - | 1 | 0.00% |
| MAR221021C00095000 | 2022-06-28 9:52AM EDT | 95.00 | 52.30 | 60.70 | 62.00 | 0.00 | - | 5 | 10 | 0.00% |
| MAR221021C00100000 | 2022-08-02 11:05AM EDT | 100.00 | 61.00 | 63.90 | 64.90 | 0.00 | - | 1 | 2 | 58.01% |
| MAR221021C00115000 | 2022-07-06 3:12PM EDT | 115.00 | 26.10 | 42.60 | 43.50 | 0.00 | - | 10 | 8 | 0.00% |
| MAR221021C00120000 | 2022-08-03 1:45PM EDT | 120.00 | 41.60 | 44.60 | 45.50 | 0.00 | - | 2,500 | 12,543 | 53.58% |
| MAR221021C00125000 | 2022-07-29 11:41AM EDT | 125.00 | 34.90 | 39.60 | 40.70 | 0.00 | - | 2 | 74 | 49.83% |
| MAR221021C00130000 | 2022-08-05 11:59AM EDT | 130.00 | 29.70 | 35.10 | 36.00 | 0.00 | - | 2 | 99 | 46.63% |
| MAR221021C00135000 | 2022-08-05 11:59AM EDT | 135.00 | 25.45 | 30.80 | 31.20 | 0.00 | - | 2 | 25 | 42.38% |
| MAR221021C00140000 | 2022-08-09 10:28AM EDT | 140.00 | 22.64 | 26.00 | 26.80 | 0.00 | - | 30 | 72 | 40.26% |
| MAR221021C00145000 | 2022-08-10 11:15AM EDT | 145.00 | 20.75 | 21.90 | 22.60 | 0.00 | - | 12 | 246 | 38.33% |
| MAR221021C00150000 | 2022-08-12 1:16PM EDT | 150.00 | 18.00 | 18.10 | 18.60 | +1.33 | +7.98% | 1 | 326 | 36.37% |
| MAR221021C00155000 | 2022-08-12 3:11PM EDT | 155.00 | 14.90 | 14.30 | 15.00 | +1.45 | +10.78% | 15 | 733 | 34.97% |
| MAR221021C00160000 | 2022-08-12 3:28PM EDT | 160.00 | 11.80 | 11.30 | 11.70 | +1.40 | +13.46% | 37 | 833 | 33.44% |
| MAR221021C00165000 | 2022-08-12 12:58PM EDT | 165.00 | 8.00 | 8.50 | 8.90 | +0.40 | +5.26% | 43 | 1,634 | 32.34% |
| MAR221021C00170000 | 2022-08-12 3:55PM EDT | 170.00 | 6.35 | 6.10 | 6.50 | +1.06 | +20.04% | 51 | 249 | 31.20% |
| MAR221021C00175000 | 2022-08-12 1:55PM EDT | 175.00 | 4.24 | 4.20 | 4.60 | +0.54 | +14.59% | 13 | 280 | 30.31% |
| MAR221021C00180000 | 2022-08-12 10:36AM EDT | 180.00 | 2.43 | 2.90 | 3.10 | -0.12 | -4.71% | 15 | 1,581 | 29.39% |
| MAR221021C00185000 | 2022-08-12 1:28PM EDT | 185.00 | 1.80 | 1.85 | 2.00 | +0.10 | +5.88% | 13 | 289 | 28.58% |
| MAR221021C00190000 | 2022-08-12 10:21AM EDT | 190.00 | 1.00 | 1.15 | 1.30 | -0.02 | -1.96% | 4 | 268 | 28.31% |
| MAR221021C00195000 | 2022-08-12 3:19PM EDT | 195.00 | 0.74 | 0.70 | 0.80 | 0.00 | - | 1 | 738 | 27.91% |
| MAR221021C00200000 | 2022-08-11 1:33PM EDT | 200.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 676 | 27.83% |
| MAR221021C00210000 | 2022-08-10 12:35PM EDT | 210.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 1 | 87 | 29.15% |
| MAR221021C00220000 | 2022-08-04 2:21PM EDT | 220.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 114 | 32.42% |
| MAR221021C00230000 | 2022-08-05 9:49AM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 34.96% |
| MAR221021C00240000 | 2022-05-27 1:52PM EDT | 240.00 | 1.22 | 0.00 | 0.75 | 0.00 | - | 1 | 293 | 50.00% |
| MAR221021C00250000 | 2022-06-13 11:29AM EDT | 250.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 147 | 48.54% |
| MAR221021C00260000 | 2022-05-27 9:54AM EDT | 260.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 1 | 103 | 51.64% |
| MAR221021C00270000 | 2022-04-22 3:33PM EDT | 270.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 55.03% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR221021P00070000 | 2022-07-29 12:23PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 77.54% |
| MAR221021P00075000 | 2022-07-13 9:44AM EDT | 75.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 68.36% |
| MAR221021P00080000 | 2022-08-04 10:37AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 66.21% |
| MAR221021P00085000 | 2022-07-25 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 60.94% |
| MAR221021P00090000 | 2022-07-06 2:42PM EDT | 90.00 | 1.45 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 59.77% |
| MAR221021P00095000 | 2022-08-10 12:28PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 108 | 53.32% |
| MAR221021P00100000 | 2022-08-01 11:20AM EDT | 100.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 4 | 56 | 51.47% |
| MAR221021P00105000 | 2022-08-12 2:53PM EDT | 105.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 48 | 243 | 50.68% |
| MAR221021P00110000 | 2022-08-10 11:18AM EDT | 110.00 | 0.48 | 0.20 | 0.40 | 0.00 | - | 1 | 49 | 49.85% |
| MAR221021P00115000 | 2022-08-12 3:17PM EDT | 115.00 | 0.40 | 0.35 | 0.45 | -0.60 | -60.00% | 4 | 3,106 | 46.05% |
| MAR221021P00120000 | 2022-08-10 3:01PM EDT | 120.00 | 0.75 | 0.40 | 0.70 | 0.00 | - | 2 | 887 | 45.26% |
| MAR221021P00125000 | 2022-08-12 11:56AM EDT | 125.00 | 0.83 | 0.70 | 0.85 | -0.22 | -20.95% | 10 | 1,962 | 42.21% |
| MAR221021P00130000 | 2022-08-12 10:43AM EDT | 130.00 | 1.23 | 1.00 | 1.15 | -0.16 | -11.51% | 1 | 210 | 40.26% |
| MAR221021P00135000 | 2022-08-10 12:00PM EDT | 135.00 | 1.70 | 1.40 | 1.55 | -0.15 | -8.11% | 1 | 3,730 | 38.36% |
| MAR221021P00140000 | 2022-08-12 12:21PM EDT | 140.00 | 2.20 | 1.85 | 2.10 | -0.38 | -14.73% | 1 | 219 | 36.60% |
| MAR221021P00145000 | 2022-08-12 3:46PM EDT | 145.00 | 2.75 | 2.70 | 2.90 | -0.73 | -20.98% | 34 | 738 | 35.23% |
| MAR221021P00150000 | 2022-08-12 3:46PM EDT | 150.00 | 3.80 | 3.70 | 4.00 | -0.90 | -19.15% | 25 | 777 | 34.11% |
| MAR221021P00155000 | 2022-08-12 12:48PM EDT | 155.00 | 5.45 | 5.00 | 5.30 | -0.35 | -6.03% | 7 | 336 | 32.56% |
| MAR221021P00160000 | 2022-08-12 3:52PM EDT | 160.00 | 6.80 | 6.70 | 7.10 | -1.50 | -18.07% | 72 | 471 | 31.56% |
| MAR221021P00165000 | 2022-08-12 3:37PM EDT | 165.00 | 9.10 | 8.90 | 9.20 | -0.20 | -2.15% | 6 | 877 | 30.18% |
| MAR221021P00170000 | 2022-08-12 2:52PM EDT | 170.00 | 11.70 | 11.50 | 11.80 | -2.00 | -14.60% | 1 | 184 | 28.98% |
| MAR221021P00175000 | 2022-07-26 3:47PM EDT | 175.00 | 26.50 | 14.60 | 15.00 | 0.00 | - | 10 | 295 | 28.30% |
| MAR221021P00180000 | 2022-08-12 11:17AM EDT | 180.00 | 19.90 | 18.10 | 18.60 | -3.20 | -13.85% | 75 | 457 | 27.53% |
| MAR221021P00185000 | 2022-08-02 3:15PM EDT | 185.00 | 27.70 | 22.10 | 22.60 | 0.00 | - | 1 | 105 | 26.86% |
| MAR221021P00190000 | 2022-07-29 3:50PM EDT | 190.00 | 31.20 | 26.30 | 27.00 | 0.00 | - | 1 | 74 | 26.80% |
| MAR221021P00195000 | 2022-07-22 12:12PM EDT | 195.00 | 44.10 | 31.00 | 31.80 | 0.00 | - | 2 | 29 | 28.52% |
| MAR221021P00200000 | 2022-06-16 10:08AM EDT | 200.00 | 52.40 | 55.70 | 58.20 | 0.00 | - | 5 | 11 | 114.55% |
| MAR221021P00210000 | 2022-04-21 12:15PM EDT | 210.00 | 30.54 | 55.80 | 56.40 | 0.00 | - | 2 | 7 | 83.50% |
| MAR221021P00240000 | 2022-03-21 10:48AM EDT | 240.00 | 71.15 | 49.40 | 52.10 | 0.00 | - | - | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
