Singapore Markets open in 4 hrs 52 mins
Straits Times Index
3,240.58 +49.87 (+1.56%) S&P 500
3,901.36 +0.57 (+0.01%) Dow
31,261.90 +8.77 (+0.03%) Nasdaq
11,354.62 -33.88 (-0.30%) BTC-USD
29,618.97 +248.91 (+0.85%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230120C00045000 | 2021-11-10 7:55AM EDT | 45.00 | 80.50 | 111.30 | 114.60 | 0.00 | - | - | 0 | 110.85% |
| MAR230120C00050000 | 2021-12-21 12:21PM EDT | 50.00 | 109.04 | 114.30 | 117.45 | 0.00 | - | 10 | 4 | 159.80% |
| MAR230120C00055000 | 2021-12-23 3:13PM EDT | 55.00 | 110.85 | 109.15 | 112.75 | 0.00 | - | 7 | 6 | 148.01% |
| MAR230120C00060000 | 2021-12-27 3:19PM EDT | 60.00 | 107.10 | 104.20 | 107.80 | 0.00 | - | 2 | 27 | 137.39% |
| MAR230120C00065000 | 2021-11-10 7:55AM EDT | 65.00 | 93.15 | 95.45 | 98.45 | 0.00 | - | 1 | 3 | 106.32% |
| MAR230120C00070000 | 2021-11-18 1:18PM EDT | 70.00 | 87.35 | 79.50 | 84.50 | 0.00 | - | 4 | 21 | 0.00% |
| MAR230120C00075000 | 2021-12-30 2:07PM EDT | 75.00 | 92.85 | 90.00 | 93.30 | 0.00 | - | 1 | 44 | 113.28% |
| MAR230120C00080000 | 2021-12-23 1:01PM EDT | 80.00 | 86.49 | 85.60 | 88.50 | 0.00 | - | 1 | 90 | 107.16% |
| MAR230120C00085000 | 2021-12-21 12:05PM EDT | 85.00 | 74.75 | 80.75 | 83.90 | 0.00 | - | 1 | 36 | 100.90% |
| MAR230120C00090000 | 2021-12-27 4:27PM EDT | 90.00 | 78.90 | 76.15 | 79.40 | 0.00 | - | 17 | 71 | 95.62% |
| MAR230120C00095000 | 2021-12-23 2:25PM EDT | 95.00 | 73.14 | 72.15 | 73.90 | 0.00 | - | 2 | 178 | 89.87% |
| MAR230120C00100000 | 2022-01-05 12:37PM EDT | 100.00 | 71.00 | 67.35 | 70.40 | -1.90 | -2.61% | 4 | 175 | 86.32% |
| MAR230120C00105000 | 2021-12-22 2:24PM EDT | 105.00 | 62.80 | 63.35 | 65.35 | 0.00 | - | 1 | 65 | 81.65% |
| MAR230120C00110000 | 2021-12-27 2:26PM EDT | 110.00 | 61.25 | 59.05 | 61.10 | 0.00 | - | 10 | 367 | 77.82% |
| MAR230120C00115000 | 2022-01-05 3:58PM EDT | 115.00 | 57.41 | 55.50 | 56.90 | -2.39 | -4.00% | 13 | 3,150 | 75.12% |
| MAR230120C00120000 | 2021-12-28 11:15AM EDT | 120.00 | 55.00 | 51.40 | 52.80 | 0.00 | - | 1 | 145 | 71.74% |
| MAR230120C00125000 | 2022-01-04 11:19AM EDT | 125.00 | 53.00 | 47.60 | 49.00 | 0.00 | - | 1 | 131 | 69.09% |
| MAR230120C00130000 | 2022-01-03 12:17PM EDT | 130.00 | 43.45 | 43.85 | 45.50 | 0.00 | - | 4 | 78 | 66.75% |
| MAR230120C00135000 | 2021-12-17 2:29PM EDT | 135.00 | 31.20 | 40.55 | 41.85 | 0.00 | - | 3 | 103 | 64.61% |
| MAR230120C00140000 | 2021-12-22 4:42PM EDT | 140.00 | 36.94 | 37.05 | 38.60 | 0.00 | - | 7 | 290 | 62.54% |
| MAR230120C00145000 | 2022-01-04 1:11PM EDT | 145.00 | 37.15 | 33.90 | 35.25 | 0.00 | - | 2 | 220 | 60.57% |
| MAR230120C00150000 | 2022-01-03 11:06AM EDT | 150.00 | 31.92 | 30.90 | 32.25 | 0.00 | - | 2 | 923 | 58.94% |
| MAR230120C00155000 | 2022-01-04 11:03AM EDT | 155.00 | 32.00 | 27.50 | 29.60 | 0.00 | - | 1 | 207 | 57.05% |
| MAR230120C00160000 | 2022-01-03 10:56AM EDT | 160.00 | 26.23 | 25.00 | 26.95 | 0.00 | - | 1 | 194 | 55.85% |
| MAR230120C00165000 | 2022-01-05 11:13AM EDT | 165.00 | 25.05 | 23.40 | 24.50 | +2.50 | +11.09% | 12 | 148 | 55.52% |
| MAR230120C00170000 | 2022-01-05 3:32PM EDT | 170.00 | 22.30 | 20.80 | 22.10 | -1.05 | -4.50% | 3 | 133 | 54.00% |
| MAR230120C00175000 | 2022-01-05 1:07PM EDT | 175.00 | 20.65 | 18.85 | 20.10 | -0.40 | -1.90% | 7 | 133 | 53.28% |
| MAR230120C00180000 | 2022-01-05 12:06PM EDT | 180.00 | 18.70 | 16.90 | 18.15 | -1.30 | -6.50% | 1 | 151 | 52.37% |
| MAR230120C00185000 | 2021-11-22 2:59PM EDT | 185.00 | 11.18 | 15.15 | 15.75 | 0.00 | - | 1 | 17 | 50.97% |
| MAR230120C00190000 | 2021-12-30 4:35PM EDT | 190.00 | 14.25 | 13.90 | 14.80 | 0.00 | - | 1 | 117 | 51.32% |
| MAR230120C00195000 | 2022-01-04 11:11AM EDT | 195.00 | 14.30 | 12.35 | 13.45 | 0.00 | - | 1 | 14 | 50.73% |
| MAR230120C00200000 | 2022-01-05 3:23PM EDT | 200.00 | 12.00 | 10.90 | 11.95 | -0.35 | -2.83% | 6 | 344 | 51.00% |
| MAR230120C00210000 | 2022-01-04 11:04AM EDT | 210.00 | 9.82 | 8.10 | 9.55 | 0.00 | - | 2 | 27 | 49.85% |
| MAR230120C00220000 | 2022-01-04 11:04AM EDT | 220.00 | 7.59 | 6.70 | 7.55 | 0.00 | - | 2 | 22 | 48.79% |
| MAR230120C00230000 | 2022-01-04 11:04AM EDT | 230.00 | 5.97 | 5.45 | 5.95 | 0.00 | - | 1 | 87 | 47.93% |
| MAR230120C00240000 | 2021-12-16 4:45PM EDT | 240.00 | 2.44 | 4.25 | 4.60 | 0.00 | - | 1 | 16 | 46.97% |
| MAR230120C00250000 | 2022-01-05 4:39PM EDT | 250.00 | 3.60 | 3.30 | 3.65 | +0.45 | +14.29% | 10 | 16 | 46.56% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230120P00045000 | 2021-11-10 7:55AM EDT | 45.00 | 0.05 | 0.00 | 2.26 | 0.00 | - | 6 | 15 | 90.82% |
| MAR230120P00050000 | 2021-12-03 12:39PM EDT | 50.00 | 0.40 | 0.00 | 1.59 | 0.00 | - | 2 | 39 | 78.08% |
| MAR230120P00055000 | 2022-01-03 11:03AM EDT | 55.00 | 0.19 | 0.00 | 0.77 | 0.00 | - | 1 | 24 | 63.57% |
| MAR230120P00060000 | 2021-10-20 10:51AM EDT | 60.00 | 0.40 | 0.02 | 2.49 | 0.00 | - | 1 | 3 | 72.71% |
| MAR230120P00065000 | 2021-11-02 3:37PM EDT | 65.00 | 0.30 | 0.40 | 2.14 | 0.00 | - | 4 | 8 | 67.36% |
| MAR230120P00070000 | 2021-11-10 7:55AM EDT | 70.00 | 0.67 | 0.08 | 2.80 | 0.00 | - | 1,500 | 2,129 | 63.99% |
| MAR230120P00075000 | 2021-11-10 2:05PM EDT | 75.00 | 0.82 | 0.23 | 2.58 | 0.00 | - | 3 | 52 | 58.79% |
| MAR230120P00080000 | 2021-12-29 1:32PM EDT | 80.00 | 1.01 | 0.81 | 1.56 | 0.00 | - | 5 | 276 | 52.26% |
| MAR230120P00085000 | 2021-12-14 4:02PM EDT | 85.00 | 1.90 | 0.48 | 1.76 | 0.00 | - | 219 | 1,618 | 52.78% |
| MAR230120P00090000 | 2022-01-05 10:56AM EDT | 90.00 | 1.38 | 1.57 | 2.32 | -1.61 | -53.85% | 1 | 277 | 52.21% |
| MAR230120P00095000 | 2022-01-04 12:36PM EDT | 95.00 | 1.92 | 2.07 | 2.50 | 0.00 | - | 1 | 178 | 49.01% |
| MAR230120P00100000 | 2022-01-04 4:25PM EDT | 100.00 | 2.50 | 2.61 | 2.97 | 0.00 | - | 1 | 6,450 | 47.29% |
| MAR230120P00105000 | 2022-01-04 12:36PM EDT | 105.00 | 2.98 | 3.25 | 3.70 | 0.00 | - | 1 | 511 | 46.43% |
| MAR230120P00110000 | 2021-12-23 4:21PM EDT | 110.00 | 4.40 | 4.00 | 4.40 | 0.00 | - | 11 | 887 | 45.03% |
| MAR230120P00115000 | 2022-01-03 11:38AM EDT | 115.00 | 4.80 | 5.10 | 5.35 | 0.00 | - | 1 | 303 | 44.15% |
| MAR230120P00120000 | 2022-01-03 11:35AM EDT | 120.00 | 5.75 | 6.10 | 6.30 | 0.00 | - | 1 | 423 | 42.87% |
| MAR230120P00125000 | 2021-12-31 2:08PM EDT | 125.00 | 6.95 | 7.25 | 7.45 | 0.00 | - | 5 | 5,198 | 41.83% |
| MAR230120P00130000 | 2022-01-04 2:15PM EDT | 130.00 | 7.65 | 8.55 | 8.90 | 0.00 | - | 3 | 561 | 41.18% |
| MAR230120P00135000 | 2022-01-04 2:15PM EDT | 135.00 | 8.95 | 10.05 | 10.35 | 0.00 | - | 2 | 184 | 40.12% |
| MAR230120P00140000 | 2022-01-05 4:57PM EDT | 140.00 | 11.65 | 11.35 | 12.30 | +0.40 | +3.56% | 4 | 282 | 39.82% |
| MAR230120P00145000 | 2022-01-04 12:04PM EDT | 145.00 | 12.20 | 13.45 | 14.15 | 0.00 | - | 2 | 160 | 38.87% |
| MAR230120P00150000 | 2022-01-04 11:03AM EDT | 150.00 | 13.60 | 15.40 | 16.20 | 0.00 | - | 20 | 2,106 | 37.96% |
| MAR230120P00155000 | 2022-01-04 1:33PM EDT | 155.00 | 15.85 | 17.50 | 17.95 | 0.00 | - | 13 | 80 | 36.07% |
| MAR230120P00160000 | 2021-12-28 2:56PM EDT | 160.00 | 19.30 | 18.95 | 20.80 | 0.00 | - | 1 | 32 | 35.99% |
| MAR230120P00165000 | 2021-12-29 3:10PM EDT | 165.00 | 21.42 | 21.75 | 23.30 | 0.00 | - | 2 | 329 | 34.81% |
| MAR230120P00170000 | 2022-01-04 11:56AM EDT | 170.00 | 22.85 | 24.55 | 26.10 | 0.00 | - | 10 | 75 | 33.81% |
| MAR230120P00175000 | 2022-01-04 1:35PM EDT | 175.00 | 25.81 | 27.50 | 28.75 | 0.00 | - | 11 | 75 | 32.05% |
| MAR230120P00180000 | 2022-01-04 12:25PM EDT | 180.00 | 28.50 | 30.60 | 31.80 | 0.00 | - | 11 | 25 | 30.61% |
| MAR230120P00185000 | 2021-11-02 2:05PM EDT | 185.00 | 36.45 | 44.30 | 46.35 | 0.00 | - | 2 | 25 | 51.21% |
| MAR230120P00190000 | 2021-10-25 10:25AM EDT | 190.00 | 43.55 | 49.25 | 51.75 | 0.00 | - | 1 | 7 | 54.18% |
| MAR230120P00195000 | 2021-11-10 7:55AM EDT | 195.00 | 56.65 | 42.70 | 45.35 | 0.00 | - | - | 5 | 34.25% |
| MAR230120P00200000 | 2021-12-30 11:05AM EDT | 200.00 | 43.00 | 44.05 | 45.70 | 0.00 | - | 1 | 54 | 21.17% |
| MAR230120P00210000 | 2021-10-26 12:05PM EDT | 210.00 | 58.80 | 65.90 | 67.75 | 0.00 | - | - | 10 | 55.51% |
| MAR230120P00220000 | 2021-11-05 12:29PM EDT | 220.00 | 58.40 | 72.60 | 75.15 | 0.00 | - | 1 | 1 | 52.62% |
| MAR230120P00230000 | 2021-12-14 12:23PM EDT | 230.00 | 78.45 | 68.65 | 71.25 | 0.00 | - | 1 | 3 | 0.00% |
| MAR230120P00240000 | 2021-12-13 4:24PM EDT | 240.00 | 87.40 | 77.60 | 78.65 | 0.00 | - | 2 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
