Singapore markets close in 5 hours 56 minutes
Straits Times Index
3,380.97 +2.68 (+0.08%) Nikkei
27,429.59 -3.81 (-0.01%) Hang Seng
21,995.99 -73.74 (-0.33%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,876.65 -775.32 (-3.28%) CMC Crypto 200
519.00 -18.87 (-3.51%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230519C00075000 | 2023-01-04 1:07PM EST | 75.00 | 76.87 | 96.20 | 97.80 | 0.00 | - | 2 | 20 | 85.35% |
| MAR230519C00105000 | 2022-12-28 12:30PM EST | 105.00 | 45.10 | 70.10 | 71.40 | 0.00 | - | 6 | 8 | 84.62% |
| MAR230519C00110000 | 2023-01-20 11:53AM EST | 110.00 | 55.90 | 62.20 | 63.50 | 0.00 | - | 10 | 19 | 58.45% |
| MAR230519C00115000 | 2022-12-28 3:16PM EST | 115.00 | 36.00 | 60.50 | 61.90 | 0.00 | - | 9 | 13 | 75.00% |
| MAR230519C00120000 | 2022-12-28 2:43PM EST | 120.00 | 32.00 | 55.80 | 57.20 | 0.00 | - | 1 | 7 | 70.68% |
| MAR230519C00125000 | 2022-12-29 11:15AM EST | 125.00 | 28.80 | 50.80 | 52.70 | 0.00 | - | 4 | 31 | 66.12% |
| MAR230519C00130000 | 2023-01-12 10:42AM EST | 130.00 | 34.20 | 43.30 | 44.80 | 0.00 | - | 3 | 19 | 51.37% |
| MAR230519C00135000 | 2023-01-27 12:15PM EST | 135.00 | 42.70 | 38.80 | 40.60 | 0.00 | - | 4 | 12,509 | 50.05% |
| MAR230519C00140000 | 2023-01-12 11:27AM EST | 140.00 | 25.50 | 34.60 | 35.60 | 0.00 | - | 10 | 37 | 44.93% |
| MAR230519C00145000 | 2023-01-19 12:13PM EST | 145.00 | 22.30 | 30.30 | 31.50 | 0.00 | - | 5 | 126 | 43.34% |
| MAR230519C00150000 | 2023-01-24 3:11PM EST | 150.00 | 25.10 | 26.30 | 27.20 | 0.00 | - | 19 | 238 | 40.53% |
| MAR230519C00155000 | 2023-01-24 10:21AM EST | 155.00 | 20.80 | 22.50 | 23.50 | 0.00 | - | 1 | 134 | 39.26% |
| MAR230519C00160000 | 2023-01-23 2:15PM EST | 160.00 | 17.30 | 18.70 | 19.30 | 0.00 | - | 5 | 272 | 35.90% |
| MAR230519C00165000 | 2023-01-30 10:12AM EST | 165.00 | 16.98 | 15.40 | 16.00 | -1.52 | -8.22% | 10 | 195 | 34.59% |
| MAR230519C00170000 | 2023-01-27 2:15PM EST | 170.00 | 14.92 | 12.60 | 12.90 | 0.00 | - | 1 | 513 | 33.08% |
| MAR230519C00175000 | 2023-01-30 10:12AM EST | 175.00 | 10.50 | 9.90 | 10.20 | -1.96 | -15.73% | 15 | 189 | 31.85% |
| MAR230519C00180000 | 2023-01-27 2:15PM EST | 180.00 | 9.33 | 7.60 | 7.90 | 0.00 | - | 8 | 98 | 30.81% |
| MAR230519C00185000 | 2023-01-27 3:26PM EST | 185.00 | 7.54 | 5.70 | 6.00 | 0.00 | - | 1 | 142 | 29.97% |
| MAR230519C00190000 | 2023-01-27 2:14PM EST | 190.00 | 5.35 | 4.20 | 4.50 | 0.00 | - | 4 | 234 | 29.38% |
| MAR230519C00195000 | 2023-01-30 1:13PM EST | 195.00 | 3.29 | 3.10 | 3.30 | -0.91 | -21.67% | 2 | 187 | 28.83% |
| MAR230519C00200000 | 2023-01-30 10:44AM EST | 200.00 | 2.25 | 2.05 | 2.30 | -0.68 | -23.21% | 5 | 111 | 28.06% |
| MAR230519C00210000 | 2023-01-27 3:44PM EST | 210.00 | 1.36 | 1.00 | 1.15 | 0.00 | - | 23 | 445 | 27.56% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230519P00080000 | 2023-01-06 11:35AM EST | 80.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 58.01% |
| MAR230519P00095000 | 2022-12-22 1:08PM EST | 95.00 | 1.05 | 0.10 | 0.55 | 0.00 | - | - | 2 | 54.10% |
| MAR230519P00100000 | 2023-01-26 1:39PM EST | 100.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 1 | 6 | 52.69% |
| MAR230519P00110000 | 2023-01-18 9:55AM EST | 110.00 | 0.65 | 0.15 | 0.70 | 0.00 | - | 1 | 12 | 48.34% |
| MAR230519P00115000 | 2023-01-19 11:39AM EST | 115.00 | 1.10 | 0.20 | 0.85 | 0.00 | - | 2 | 6 | 46.02% |
| MAR230519P00120000 | 2023-01-19 1:47PM EST | 120.00 | 1.32 | 0.30 | 1.05 | 0.00 | - | 5 | 15 | 43.95% |
| MAR230519P00125000 | 2023-01-23 10:02AM EST | 125.00 | 1.15 | 0.95 | 1.05 | 0.00 | - | 10 | 28 | 39.82% |
| MAR230519P00130000 | 2023-01-23 10:33AM EST | 130.00 | 1.42 | 1.20 | 1.40 | 0.00 | - | 1 | 58 | 38.51% |
| MAR230519P00135000 | 2023-01-13 10:54AM EST | 135.00 | 2.95 | 1.65 | 1.80 | 0.00 | - | 1 | 375 | 36.95% |
| MAR230519P00140000 | 2023-01-27 2:09PM EST | 140.00 | 1.70 | 2.15 | 2.35 | 0.00 | - | 6 | 241 | 35.64% |
| MAR230519P00145000 | 2023-01-26 9:50AM EST | 145.00 | 2.45 | 2.80 | 3.00 | 0.00 | - | 4 | 35 | 34.16% |
| MAR230519P00150000 | 2023-01-30 1:25PM EST | 150.00 | 3.50 | 3.70 | 3.90 | +0.55 | +18.64% | 5,003 | 735 | 33.03% |
| MAR230519P00155000 | 2023-01-30 11:43AM EST | 155.00 | 4.40 | 4.70 | 4.90 | +0.60 | +15.79% | 6 | 56 | 31.52% |
| MAR230519P00160000 | 2023-01-30 9:42AM EST | 160.00 | 5.46 | 6.00 | 6.20 | +0.66 | +13.75% | 4 | 325 | 30.23% |
| MAR230519P00165000 | 2023-01-30 3:25PM EST | 165.00 | 7.40 | 7.60 | 7.80 | +1.14 | +18.21% | 23 | 107 | 29.00% |
| MAR230519P00170000 | 2023-01-30 3:55PM EST | 170.00 | 9.60 | 9.50 | 9.80 | +1.80 | +23.08% | 1 | 483 | 27.97% |
| MAR230519P00175000 | 2023-01-30 3:55PM EST | 175.00 | 11.90 | 11.80 | 12.10 | -0.80 | -6.30% | 130 | 49 | 26.76% |
| MAR230519P00180000 | 2023-01-26 3:00PM EST | 180.00 | 12.70 | 14.60 | 14.90 | 0.00 | - | 32 | 22 | 25.86% |
| MAR230519P00185000 | 2023-01-26 3:53PM EST | 185.00 | 15.70 | 17.70 | 18.10 | 0.00 | - | - | 3 | 24.96% |
| MAR230519P00190000 | 2022-11-17 11:32AM EST | 190.00 | 33.80 | 36.80 | 37.70 | 0.00 | - | 6 | 10 | 68.56% |
| MAR230519P00195000 | 2023-01-17 3:30PM EST | 195.00 | 34.00 | 24.80 | 25.80 | 0.00 | - | 4 | 4 | 23.93% |
© 2023 Yahoo. All rights reserved.
