Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,417.11 +95.73 (+0.41%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230616C00080000 | 2023-01-25 1:16PM EST | 80.00 | 92.47 | 94.50 | 96.20 | 0.00 | - | 6 | 10 | 75.39% |
| MAR230616C00105000 | 2023-01-12 1:03PM EST | 105.00 | 57.70 | 70.30 | 71.60 | 0.00 | - | 4 | 4 | 58.02% |
| MAR230616C00110000 | 2023-01-09 2:40PM EST | 110.00 | 46.60 | 65.70 | 66.90 | 0.00 | - | 1 | 1 | 56.42% |
| MAR230616C00120000 | 2023-01-11 10:19AM EST | 120.00 | 40.40 | 56.10 | 57.20 | 0.00 | - | - | 7 | 50.02% |
| MAR230616C00130000 | 2023-01-12 9:43AM EST | 130.00 | 33.80 | 46.90 | 48.30 | 0.00 | - | 6 | 5 | 49.82% |
| MAR230616C00135000 | 2022-12-19 10:23AM EST | 135.00 | 27.60 | 30.20 | 30.80 | 0.00 | - | - | 4 | 0.00% |
| MAR230616C00140000 | 2023-01-27 2:59PM EST | 140.00 | 39.35 | 38.30 | 39.00 | 0.00 | - | 10 | 13 | 43.57% |
| MAR230616C00145000 | 2022-12-19 2:51PM EST | 145.00 | 19.50 | 22.30 | 23.20 | 0.00 | - | 43 | 44 | 0.00% |
| MAR230616C00150000 | 2022-12-30 9:48AM EST | 150.00 | 13.20 | 30.00 | 30.60 | 0.00 | - | 2 | 86 | 39.73% |
| MAR230616C00155000 | 2023-02-01 2:41PM EST | 155.00 | 24.75 | 25.90 | 26.70 | 0.00 | - | 1 | 165 | 38.15% |
| MAR230616C00160000 | 2023-01-17 1:04PM EST | 160.00 | 14.40 | 21.90 | 22.70 | 0.00 | - | 11 | 127 | 35.84% |
| MAR230616C00165000 | 2023-01-26 12:45PM EST | 165.00 | 18.80 | 18.60 | 19.10 | 0.00 | - | 8 | 205 | 34.14% |
| MAR230616C00170000 | 2023-02-01 2:02PM EST | 170.00 | 14.30 | 15.40 | 15.70 | 0.00 | - | 2 | 473 | 32.40% |
| MAR230616C00175000 | 2023-02-01 2:02PM EST | 175.00 | 11.60 | 12.50 | 12.80 | 0.00 | - | 7 | 542 | 31.25% |
| MAR230616C00180000 | 2023-02-01 2:02PM EST | 180.00 | 9.20 | 9.90 | 10.20 | 0.00 | - | 13 | 314 | 30.13% |
| MAR230616C00185000 | 2023-02-02 11:54AM EST | 185.00 | 8.95 | 7.60 | 7.90 | 0.00 | - | 1 | 207 | 28.98% |
| MAR230616C00190000 | 2023-02-03 12:40PM EST | 190.00 | 6.20 | 5.80 | 6.10 | -0.54 | -8.01% | 15 | 193 | 28.31% |
| MAR230616C00195000 | 2023-02-03 12:28PM EST | 195.00 | 4.50 | 4.20 | 4.50 | -0.46 | -9.27% | 4 | 86 | 27.37% |
| MAR230616C00200000 | 2023-02-03 11:45AM EST | 200.00 | 3.30 | 3.00 | 3.20 | -0.10 | -2.94% | 10 | 223 | 26.44% |
| MAR230616C00210000 | 2023-02-03 12:58PM EST | 210.00 | 1.60 | 1.45 | 1.60 | +0.05 | +3.23% | 29 | 314 | 25.45% |
| MAR230616C00220000 | 2023-01-27 3:09PM EST | 220.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 1 | 11 | 24.79% |
| MAR230616C00230000 | 2023-01-23 2:46PM EST | 230.00 | 0.22 | 0.05 | 0.70 | 0.00 | - | - | 1 | 27.94% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230616P00075000 | 2023-01-17 1:51PM EST | 75.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 8 | 57.91% |
| MAR230616P00080000 | 2023-02-02 3:47PM EST | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 53.81% |
| MAR230616P00085000 | 2023-01-12 10:21AM EST | 85.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 51.37% |
| MAR230616P00090000 | 2022-12-29 1:44PM EST | 90.00 | 0.90 | 0.05 | 0.35 | 0.00 | - | - | 1 | 50.68% |
| MAR230616P00100000 | 2023-02-03 3:50PM EST | 100.00 | 0.29 | 0.15 | 0.35 | -0.77 | -72.64% | 2 | 7 | 47.17% |
| MAR230616P00110000 | 2023-01-30 11:06AM EST | 110.00 | 0.45 | 0.15 | 0.80 | 0.00 | - | 1 | 13 | 46.56% |
| MAR230616P00115000 | 2023-01-09 10:07AM EST | 115.00 | 2.00 | 0.25 | 1.00 | 0.00 | - | 4 | 5 | 44.81% |
| MAR230616P00120000 | 2023-01-20 12:40PM EST | 120.00 | 1.25 | 0.45 | 1.15 | 0.00 | - | 1 | 90 | 42.33% |
| MAR230616P00125000 | 2023-01-13 2:16PM EST | 125.00 | 2.10 | 0.95 | 1.05 | 0.00 | - | 711 | 936 | 37.74% |
| MAR230616P00130000 | 2023-02-02 3:47PM EST | 130.00 | 1.20 | 1.25 | 1.35 | 0.00 | - | 3 | 370 | 36.32% |
| MAR230616P00135000 | 2023-02-03 1:23PM EST | 135.00 | 1.65 | 1.60 | 1.75 | -0.25 | -13.16% | 3 | 332 | 35.05% |
| MAR230616P00140000 | 2023-02-02 10:02AM EST | 140.00 | 2.06 | 2.10 | 2.20 | 0.00 | - | 2 | 660 | 33.56% |
| MAR230616P00145000 | 2023-01-27 12:53PM EST | 145.00 | 2.80 | 2.60 | 2.90 | 0.00 | - | 4 | 399 | 32.67% |
| MAR230616P00150000 | 2023-02-02 10:02AM EST | 150.00 | 3.53 | 3.40 | 3.70 | 0.00 | - | 2 | 1,910 | 31.52% |
| MAR230616P00155000 | 2023-02-03 10:21AM EST | 155.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | 2 | 441 | 30.12% |
| MAR230616P00160000 | 2023-02-03 11:21AM EST | 160.00 | 5.50 | 5.60 | 5.90 | +0.10 | +1.85% | 1 | 164 | 29.30% |
| MAR230616P00165000 | 2023-02-03 11:18AM EST | 165.00 | 6.90 | 7.00 | 7.30 | -0.11 | -1.57% | 1 | 299 | 28.05% |
| MAR230616P00170000 | 2023-02-03 12:58PM EST | 170.00 | 8.70 | 8.70 | 9.00 | +0.60 | +7.41% | 9 | 233 | 26.84% |
| MAR230616P00175000 | 2023-01-31 11:24AM EST | 175.00 | 12.00 | 10.70 | 11.00 | 0.00 | - | 15 | 42 | 25.59% |
| MAR230616P00180000 | 2023-02-01 3:35PM EST | 180.00 | 13.10 | 13.10 | 13.40 | +0.40 | +3.15% | 1 | 17 | 24.45% |
| MAR230616P00185000 | 2023-02-01 3:47PM EST | 185.00 | 15.10 | 15.80 | 16.50 | 0.00 | - | 2 | 8 | 24.09% |
| MAR230616P00190000 | 2023-01-27 9:48AM EST | 190.00 | 18.30 | 19.00 | 19.50 | 0.00 | - | 5 | 6 | 22.49% |
| MAR230616P00195000 | 2023-01-27 9:45AM EST | 195.00 | 21.60 | 22.60 | 23.20 | 0.00 | - | 9 | 9 | 21.74% |
| MAR230616P00200000 | 2023-02-02 2:04PM EST | 200.00 | 24.70 | 26.40 | 27.30 | 0.00 | - | 8 | 11 | 21.26% |
© 2023 Yahoo. All rights reserved.
