Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,477.94 +5.77 (+0.08%) BTC-USD
17,246.45 +402.62 (+2.39%) CMC Crypto 200
406.83 +12.14 (+3.08%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230120C00045000 | 2021-11-10 6:55AM EST | 45.00 | 80.50 | 114.55 | 117.95 | 0.00 | - | 1 | 0 | 194.43% |
| MAR230120C00050000 | 2022-02-23 9:43AM EST | 50.00 | 124.30 | 120.80 | 123.90 | 0.00 | - | 1 | 4 | 399.00% |
| MAR230120C00055000 | 2021-12-23 2:13PM EST | 55.00 | 110.85 | 101.55 | 105.50 | 0.00 | - | 7 | 6 | 0.00% |
| MAR230120C00060000 | 2021-12-27 2:19PM EST | 60.00 | 107.10 | 98.70 | 102.35 | 0.00 | - | 2 | 27 | 188.18% |
| MAR230120C00065000 | 2022-03-02 12:07PM EST | 65.00 | 105.55 | 107.60 | 111.70 | 0.00 | - | 20 | 23 | 344.87% |
| MAR230120C00070000 | 2022-04-25 10:36AM EST | 70.00 | 110.25 | 89.20 | 92.30 | 0.00 | - | 3 | 18 | 99.61% |
| MAR230120C00075000 | 2022-02-24 2:14PM EST | 75.00 | 92.30 | 96.20 | 100.35 | 0.00 | - | 1 | 43 | 286.18% |
| MAR230120C00080000 | 2022-11-15 11:55AM EST | 80.00 | 83.11 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| MAR230120C00085000 | 2022-07-05 8:39AM EST | 85.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| MAR230120C00090000 | 2022-11-30 10:28AM EST | 90.00 | 70.46 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| MAR230120C00095000 | 2022-06-15 11:47AM EST | 95.00 | 63.70 | 51.20 | 52.50 | 0.00 | - | 4 | 169 | 0.00% |
| MAR230120C00100000 | 2022-10-11 10:15AM EST | 100.00 | 41.21 | 57.80 | 58.70 | 0.00 | - | 12 | 105 | 0.00% |
| MAR230120C00105000 | 2022-10-28 12:14PM EST | 105.00 | 55.00 | 58.00 | 59.10 | 0.00 | - | 1 | 0 | 107.08% |
| MAR230120C00110000 | 2022-10-28 10:24AM EST | 110.00 | 49.00 | 53.20 | 54.20 | 0.00 | - | 3 | 0 | 99.58% |
| MAR230120C00115000 | 2022-12-08 3:12PM EST | 115.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 12 | 14,913 | 0.00% |
| MAR230120C00120000 | 2022-12-06 9:35AM EST | 120.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| MAR230120C00125000 | 2022-11-10 9:30AM EST | 125.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| MAR230120C00130000 | 2022-11-10 9:30AM EST | 130.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| MAR230120C00135000 | 2022-12-05 12:07PM EST | 135.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| MAR230120C00140000 | 2022-12-02 9:30AM EST | 140.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 0.00% |
| MAR230120C00145000 | 2022-12-05 11:59AM EST | 145.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 0.00% |
| MAR230120C00150000 | 2022-12-08 3:47PM EST | 150.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 5 | 1,015 | 0.00% |
| MAR230120C00155000 | 2022-12-06 2:35PM EST | 155.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 23 | 932 | 0.00% |
| MAR230120C00160000 | 2022-12-08 3:55PM EST | 160.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,176 | 0.00% |
| MAR230120C00165000 | 2022-12-08 2:00PM EST | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 996 | 1.56% |
| MAR230120C00170000 | 2022-12-08 3:55PM EST | 170.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 41 | 2,797 | 3.13% |
| MAR230120C00175000 | 2022-12-07 2:09PM EST | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,111 | 6.25% |
| MAR230120C00180000 | 2022-12-08 11:06AM EST | 180.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 25 | 3,354 | 6.25% |
| MAR230120C00185000 | 2022-12-08 2:00PM EST | 185.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 15 | 1,552 | 12.50% |
| MAR230120C00190000 | 2022-12-06 10:19AM EST | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 445 | 965 | 12.50% |
| MAR230120C00195000 | 2022-12-08 2:21PM EST | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 458 | 12.50% |
| MAR230120C00200000 | 2022-12-07 1:32PM EST | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,483 | 12.50% |
| MAR230120C00210000 | 2022-11-15 1:10PM EST | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 12.50% |
| MAR230120C00220000 | 2022-12-05 2:23PM EST | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 208 | 25.00% |
| MAR230120C00230000 | 2022-12-01 3:49PM EST | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 439 | 25.00% |
| MAR230120C00240000 | 2022-10-20 9:25AM EST | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 551 | 54.20% |
| MAR230120C00250000 | 2022-10-13 2:19PM EST | 250.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 194 | 51.86% |
| MAR230120C00260000 | 2022-11-17 9:30AM EST | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 991 | 25.00% |
| MAR230120C00270000 | 2022-09-16 11:44AM EST | 270.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 59.57% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230120P00045000 | 2022-10-20 11:03AM EST | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 21 | 146.48% |
| MAR230120P00050000 | 2022-10-10 1:32PM EST | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 40 | 87 | 134.77% |
| MAR230120P00055000 | 2022-10-18 1:51PM EST | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 96 | 124.22% |
| MAR230120P00060000 | 2022-09-29 9:31AM EST | 60.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 52 | 114.45% |
| MAR230120P00065000 | 2022-06-24 10:46AM EST | 65.00 | 0.78 | 0.10 | 0.50 | 0.00 | - | 1 | 15 | 126.86% |
| MAR230120P00070000 | 2022-09-06 1:22PM EST | 70.00 | 0.26 | 0.10 | 0.45 | 0.00 | - | 1 | 2,140 | 115.72% |
| MAR230120P00075000 | 2022-11-17 12:30PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| MAR230120P00080000 | 2022-10-24 2:50PM EST | 80.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 202 | 514 | 83.01% |
| MAR230120P00085000 | 2022-11-10 9:30AM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,621 | 50.00% |
| MAR230120P00090000 | 2022-11-08 9:56AM EST | 90.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 479 | 74.61% |
| MAR230120P00095000 | 2022-12-01 3:11PM EST | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 25.00% |
| MAR230120P00100000 | 2022-12-02 9:33AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 4,483 | 25.00% |
| MAR230120P00105000 | 2022-12-05 9:48AM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 512 | 25.00% |
| MAR230120P00110000 | 2022-12-08 12:02PM EST | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,328 | 25.00% |
| MAR230120P00115000 | 2022-11-28 12:35PM EST | 115.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 31 | 1,263 | 25.00% |
| MAR230120P00120000 | 2022-12-07 3:14PM EST | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6,854 | 12.50% |
| MAR230120P00125000 | 2022-12-06 12:39PM EST | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6,050 | 12.50% |
| MAR230120P00130000 | 2022-12-08 12:39PM EST | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,519 | 12.50% |
| MAR230120P00135000 | 2022-12-08 12:39PM EST | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3,302 | 12.50% |
| MAR230120P00140000 | 2022-12-08 2:00PM EST | 140.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 21 | 1,393 | 6.25% |
| MAR230120P00145000 | 2022-12-08 10:57AM EST | 145.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 2,751 | 6.25% |
| MAR230120P00150000 | 2022-12-08 10:57AM EST | 150.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4 | 3,790 | 6.25% |
| MAR230120P00155000 | 2022-12-08 11:35AM EST | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 1,836 | 3.13% |
| MAR230120P00160000 | 2022-12-08 2:00PM EST | 160.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 19 | 2,100 | 0.39% |
| MAR230120P00165000 | 2022-12-07 2:21PM EST | 165.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 863 | 0.00% |
| MAR230120P00170000 | 2022-12-06 11:18AM EST | 170.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 33 | 1,033 | 0.00% |
| MAR230120P00175000 | 2022-12-06 10:50AM EST | 175.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 10 | 642 | 0.00% |
| MAR230120P00180000 | 2022-11-02 2:26PM EST | 180.00 | 27.80 | 15.40 | 15.80 | 0.00 | - | 8 | 281 | 0.00% |
| MAR230120P00185000 | 2022-11-21 10:05AM EST | 185.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 0.00% |
| MAR230120P00190000 | 2022-11-01 1:11PM EST | 190.00 | 30.80 | 24.70 | 25.30 | 0.00 | - | 8 | 132 | 0.00% |
| MAR230120P00195000 | 2022-09-12 10:54AM EST | 195.00 | 32.80 | 52.50 | 54.00 | 0.00 | - | 2 | 4 | 138.49% |
| MAR230120P00200000 | 2022-08-17 1:38PM EST | 200.00 | 37.20 | 46.40 | 46.90 | 0.00 | - | 5 | 77 | 87.72% |
| MAR230120P00210000 | 2022-08-22 11:02AM EST | 210.00 | 50.85 | 60.70 | 62.60 | 0.00 | - | 2 | 4 | 123.49% |
| MAR230120P00220000 | 2022-08-29 12:39PM EST | 220.00 | 64.10 | 75.60 | 76.80 | 0.00 | - | 3 | 0 | 155.29% |
| MAR230120P00230000 | 2022-04-14 8:49AM EST | 230.00 | 54.40 | 65.80 | 67.80 | 0.00 | - | 3 | 5 | 0.00% |
| MAR230120P00240000 | 2022-06-21 2:11PM EST | 240.00 | 97.55 | 87.90 | 90.70 | 0.00 | - | 1 | 2 | 137.21% |
© 2022 Yahoo. All rights reserved.
