MAR - Marriott International, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230616C00075000 | 2023-05-08 9:49AM EDT | 75.00 | 101.50 | 102.00 | 102.80 | 0.00 | - | - | 0 | 194.53% |
| MAR230616C00080000 | 2023-05-12 1:47PM EDT | 80.00 | 93.80 | 97.00 | 98.00 | 0.00 | - | 1 | 0 | 192.58% |
| MAR230616C00085000 | 2023-03-15 12:28PM EDT | 85.00 | 72.40 | 82.10 | 82.80 | 0.00 | - | - | 6 | 0.00% |
| MAR230616C00105000 | 2023-01-12 2:03PM EDT | 105.00 | 57.70 | 67.30 | 68.50 | 0.00 | - | 4 | 4 | 0.00% |
| MAR230616C00110000 | 2023-05-15 1:23PM EDT | 110.00 | 65.06 | 67.00 | 68.20 | 0.00 | - | 1 | 0 | 127.83% |
| MAR230616C00115000 | 2023-03-24 12:04PM EDT | 115.00 | 42.10 | 59.50 | 60.90 | 0.00 | - | 1 | 1 | 0.00% |
| MAR230616C00120000 | 2023-05-04 12:55PM EDT | 120.00 | 57.26 | 57.20 | 58.20 | 0.00 | - | 3 | 1 | 111.91% |
| MAR230616C00130000 | 2023-03-23 2:43PM EDT | 130.00 | 32.70 | 44.70 | 46.20 | 0.00 | - | 1 | 6 | 0.00% |
| MAR230616C00135000 | 2023-05-25 2:00PM EDT | 135.00 | 36.20 | 42.10 | 43.00 | 0.00 | - | 1 | 13 | 77.05% |
| MAR230616C00140000 | 2023-05-19 3:32PM EDT | 140.00 | 38.45 | 37.00 | 37.90 | 0.00 | - | 1 | 25 | 64.06% |
| MAR230616C00145000 | 2023-05-15 10:02AM EDT | 145.00 | 29.35 | 32.10 | 33.10 | 0.00 | - | 3 | 59 | 61.38% |
| MAR230616C00150000 | 2023-05-11 2:39PM EDT | 150.00 | 25.71 | 27.40 | 28.10 | 0.00 | - | 3 | 88 | 56.74% |
| MAR230616C00155000 | 2023-05-31 2:38PM EDT | 155.00 | 13.22 | 22.20 | 23.00 | 0.00 | - | 2 | 229 | 52.66% |
| MAR230616C00157500 | 2023-06-01 12:03PM EDT | 157.50 | 14.55 | 19.80 | 20.70 | 0.00 | - | 1 | 3 | 51.12% |
| MAR230616C00160000 | 2023-05-31 10:25AM EDT | 160.00 | 15.70 | 17.30 | 18.10 | +7.30 | +86.90% | 1 | 215 | 44.65% |
| MAR230616C00162500 | 2023-05-24 3:50PM EDT | 162.50 | 13.33 | 15.20 | 15.90 | +4.83 | +56.82% | 1 | 5 | 43.70% |
| MAR230616C00165000 | 2023-06-02 9:43AM EDT | 165.00 | 9.80 | 12.90 | 13.40 | +3.20 | +48.48% | 1 | 315 | 38.43% |
| MAR230616C00167500 | 2023-06-02 10:00AM EDT | 167.50 | 7.50 | 10.60 | 11.00 | +2.20 | +41.51% | 10 | 102 | 34.13% |
| MAR230616C00170000 | 2023-06-02 2:46PM EDT | 170.00 | 8.23 | 8.40 | 8.80 | +3.63 | +78.91% | 4 | 740 | 31.34% |
| MAR230616C00172500 | 2023-06-02 3:46PM EDT | 172.50 | 6.50 | 6.50 | 6.80 | +3.45 | +113.11% | 36 | 115 | 29.32% |
| MAR230616C00175000 | 2023-06-02 3:50PM EDT | 175.00 | 4.90 | 4.70 | 5.00 | +3.20 | +188.24% | 26 | 1,052 | 27.52% |
| MAR230616C00177500 | 2023-06-02 2:45PM EDT | 177.50 | 3.30 | 3.20 | 3.40 | +2.26 | +217.31% | 10 | 1,037 | 25.54% |
| MAR230616C00180000 | 2023-06-02 3:46PM EDT | 180.00 | 1.90 | 2.05 | 2.25 | +1.27 | +201.59% | 369 | 2,182 | 24.83% |
| MAR230616C00182500 | 2023-06-02 2:52PM EDT | 182.50 | 1.20 | 1.25 | 1.40 | +1.00 | +500.00% | 36 | 25 | 24.27% |
| MAR230616C00185000 | 2023-06-02 2:52PM EDT | 185.00 | 0.70 | 0.70 | 0.85 | +0.45 | +180.00% | 14 | 716 | 24.18% |
| MAR230616C00187500 | 2023-05-26 10:50AM EDT | 187.50 | 0.44 | 0.35 | 0.50 | 0.00 | - | 1 | 43 | 24.27% |
| MAR230616C00190000 | 2023-06-01 3:34PM EDT | 190.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 2 | 1,065 | 24.73% |
| MAR230616C00192500 | 2023-05-26 12:28PM EDT | 192.50 | 0.12 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 31.06% |
| MAR230616C00195000 | 2023-06-01 10:44AM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 425 | 28.96% |
| MAR230616C00200000 | 2023-05-31 11:26AM EDT | 200.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 289 | 36.48% |
| MAR230616C00210000 | 2023-05-23 9:30AM EDT | 210.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 353 | 46.00% |
| MAR230616C00220000 | 2023-03-16 2:00PM EDT | 220.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 9 | 34 | 53.61% |
| MAR230616C00230000 | 2023-01-23 3:46PM EDT | 230.00 | 0.22 | 0.05 | 0.45 | 0.00 | - | - | 1 | 67.77% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230616P00075000 | 2023-01-17 2:51PM EDT | 75.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 8 | 174.61% |
| MAR230616P00080000 | 2023-03-22 2:12PM EDT | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 172.66% |
| MAR230616P00085000 | 2023-03-15 2:04PM EDT | 85.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 150.78% |
| MAR230616P00090000 | 2023-04-27 3:42PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 133.59% |
| MAR230616P00100000 | 2023-04-13 11:10AM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 127.73% |
| MAR230616P00105000 | 2023-04-11 3:53PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 105.47% |
| MAR230616P00110000 | 2023-06-01 11:12AM EDT | 110.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 5 | 10 | 108.20% |
| MAR230616P00115000 | 2023-05-08 11:48AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 88.28% |
| MAR230616P00120000 | 2023-03-28 9:48AM EDT | 120.00 | 1.10 | 0.05 | 0.30 | 0.00 | - | 3 | 97 | 94.82% |
| MAR230616P00125000 | 2023-05-30 10:18AM EDT | 125.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 942 | 93.75% |
| MAR230616P00130000 | 2023-06-02 2:11PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 408 | 65.43% |
| MAR230616P00135000 | 2023-05-24 1:25PM EDT | 135.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 375 | 58.20% |
| MAR230616P00140000 | 2023-05-26 12:09PM EDT | 140.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 9 | 686 | 54.10% |
| MAR230616P00145000 | 2023-06-02 11:09AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 2 | 433 | 48.83% |
| MAR230616P00150000 | 2023-06-02 1:35PM EDT | 150.00 | 0.10 | 0.10 | 0.15 | -0.30 | -75.00% | 31 | 2,413 | 44.43% |
| MAR230616P00152500 | 2023-05-30 1:14PM EDT | 152.50 | 0.45 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 40.63% |
| MAR230616P00155000 | 2023-06-02 11:17AM EDT | 155.00 | 0.15 | 0.10 | 0.20 | -0.18 | -54.55% | 10 | 624 | 38.92% |
| MAR230616P00157500 | 2023-06-01 3:50PM EDT | 157.50 | 0.49 | 0.10 | 0.20 | 0.00 | - | 21 | 16 | 35.06% |
| MAR230616P00160000 | 2023-06-01 3:50PM EDT | 160.00 | 0.67 | 0.15 | 0.25 | 0.00 | - | 128 | 573 | 32.62% |
| MAR230616P00162500 | 2023-06-02 2:37PM EDT | 162.50 | 0.35 | 0.25 | 0.35 | -0.62 | -63.92% | 6 | 158 | 30.91% |
| MAR230616P00165000 | 2023-06-02 3:04PM EDT | 165.00 | 0.45 | 0.40 | 0.50 | -0.95 | -67.86% | 14 | 967 | 29.27% |
| MAR230616P00167500 | 2023-06-01 3:27PM EDT | 167.50 | 1.20 | 0.55 | 0.70 | -0.75 | -38.46% | 3 | 161 | 27.42% |
| MAR230616P00170000 | 2023-06-02 2:26PM EDT | 170.00 | 1.05 | 0.90 | 1.05 | -1.70 | -61.82% | 32 | 456 | 26.20% |
| MAR230616P00172500 | 2023-06-02 1:19PM EDT | 172.50 | 1.70 | 1.35 | 1.55 | -1.95 | -53.42% | 12 | 110 | 24.90% |
| MAR230616P00175000 | 2023-06-02 3:58PM EDT | 175.00 | 2.20 | 2.05 | 2.25 | -4.40 | -66.67% | 43 | 933 | 23.55% |
| MAR230616P00177500 | 2023-06-02 3:59PM EDT | 177.50 | 3.30 | 3.00 | 3.30 | -8.65 | -72.38% | 25 | 3 | 22.79% |
| MAR230616P00180000 | 2023-06-01 2:21PM EDT | 180.00 | 8.95 | 4.40 | 4.70 | 0.00 | - | 5 | 256 | 22.33% |
| MAR230616P00185000 | 2023-05-23 10:08AM EDT | 185.00 | 14.50 | 8.00 | 8.40 | 0.00 | - | 7 | 2 | 21.61% |
| MAR230616P00190000 | 2023-05-23 2:05PM EDT | 190.00 | 20.20 | 12.40 | 13.00 | 0.00 | - | 2 | 0 | 23.05% |
| MAR230616P00195000 | 2023-01-27 10:45AM EDT | 195.00 | 21.60 | 25.10 | 25.60 | 0.00 | - | 9 | 9 | 101.97% |
| MAR230616P00200000 | 2023-02-15 4:34PM EDT | 200.00 | 22.20 | 40.60 | 41.70 | 0.00 | - | 125 | 130 | 193.53% |
| MAR230616P00210000 | 2023-02-17 3:56PM EDT | 210.00 | 38.00 | 50.50 | 51.70 | 0.00 | - | 1 | 0 | 214.15% |
© 2023 Yahoo. All rights reserved.