MAR - Marriott International, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230721C00100000 | 2023-05-08 9:49AM EDT | 100.00 | 77.20 | 81.10 | 81.90 | 0.00 | - | - | 0 | 93.07% |
| MAR230721C00105000 | 2023-06-05 9:34AM EDT | 105.00 | 72.55 | 76.10 | 77.10 | 0.00 | - | 1 | 1 | 88.82% |
| MAR230721C00115000 | 2023-04-04 10:06AM EDT | 115.00 | 51.90 | 62.30 | 63.20 | 0.00 | - | 1 | 6 | 0.00% |
| MAR230721C00120000 | 2023-05-24 3:10PM EDT | 120.00 | 49.09 | 61.30 | 62.40 | 0.00 | - | 30 | 35 | 74.37% |
| MAR230721C00125000 | 2023-05-02 1:08PM EDT | 125.00 | 53.97 | 46.90 | 47.70 | 0.00 | - | 2 | 2 | 0.00% |
| MAR230721C00135000 | 2023-05-25 11:22AM EDT | 135.00 | 36.29 | 46.50 | 47.50 | 0.00 | - | 1 | 16 | 58.35% |
| MAR230721C00140000 | 2023-05-11 11:06AM EDT | 140.00 | 35.80 | 41.50 | 42.60 | 0.00 | - | 2 | 32 | 53.13% |
| MAR230721C00145000 | 2023-05-10 11:56AM EDT | 145.00 | 32.00 | 36.80 | 37.60 | 0.00 | - | 6 | 9 | 52.76% |
| MAR230721C00150000 | 2023-05-02 3:55PM EDT | 150.00 | 31.59 | 23.30 | 23.60 | 0.00 | - | 35 | 256 | 0.00% |
| MAR230721C00155000 | 2023-05-25 9:44AM EDT | 155.00 | 16.50 | 27.00 | 27.80 | 0.00 | - | 1 | 85 | 42.19% |
| MAR230721C00160000 | 2023-06-02 10:12AM EDT | 160.00 | 17.20 | 22.50 | 23.30 | 0.00 | - | 1 | 508 | 39.30% |
| MAR230721C00165000 | 2023-06-02 11:35AM EDT | 165.00 | 14.30 | 18.00 | 18.60 | 0.00 | - | 5 | 134 | 34.50% |
| MAR230721C00170000 | 2023-06-06 10:36AM EDT | 170.00 | 13.00 | 13.90 | 14.30 | +2.10 | +19.27% | 9 | 270 | 31.13% |
| MAR230721C00175000 | 2023-06-06 12:44PM EDT | 175.00 | 9.79 | 10.00 | 10.40 | +2.59 | +35.97% | 16 | 468 | 28.33% |
| MAR230721C00180000 | 2023-06-06 2:48PM EDT | 180.00 | 7.00 | 6.80 | 7.00 | +2.40 | +52.17% | 48 | 582 | 25.88% |
| MAR230721C00185000 | 2023-06-06 3:04PM EDT | 185.00 | 4.40 | 4.10 | 4.40 | +1.54 | +53.85% | 63 | 995 | 24.34% |
| MAR230721C00190000 | 2023-06-06 2:58PM EDT | 190.00 | 2.50 | 2.30 | 2.50 | +0.90 | +56.25% | 26 | 650 | 23.04% |
| MAR230721C00195000 | 2023-06-06 2:22PM EDT | 195.00 | 1.10 | 1.10 | 1.30 | +0.35 | +46.67% | 467 | 549 | 22.14% |
| MAR230721C00200000 | 2023-06-06 3:52PM EDT | 200.00 | 0.55 | 0.45 | 0.60 | +0.30 | +120.00% | 3 | 568 | 21.38% |
| MAR230721C00210000 | 2023-06-06 3:52PM EDT | 210.00 | 0.23 | 0.00 | 0.30 | +0.11 | +91.67% | 1 | 2,690 | 24.81% |
| MAR230721C00220000 | 2023-05-23 12:46PM EDT | 220.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 37.02% |
| MAR230721C00230000 | 2023-05-08 10:15AM EDT | 230.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 43.24% |
| MAR230721C00240000 | 2023-02-15 12:28PM EDT | 240.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 25 | 28 | 37.31% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230721P00080000 | 2023-03-23 9:30AM EDT | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 92.58% |
| MAR230721P00085000 | 2022-12-22 2:33PM EDT | 85.00 | 1.00 | 0.10 | 0.60 | 0.00 | - | - | 5 | 105.66% |
| MAR230721P00090000 | 2023-01-09 3:04PM EDT | 90.00 | 0.75 | 0.10 | 0.35 | 0.00 | - | 1 | 1 | 92.19% |
| MAR230721P00100000 | 2023-05-02 12:50PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 68.75% |
| MAR230721P00105000 | 2023-05-30 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 79.59% |
| MAR230721P00110000 | 2023-05-17 1:22PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 73.58% |
| MAR230721P00115000 | 2023-02-03 11:34AM EDT | 115.00 | 0.86 | 0.35 | 1.10 | 0.00 | - | 1 | 4 | 76.47% |
| MAR230721P00120000 | 2023-05-23 9:40AM EDT | 120.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 64 | 55.18% |
| MAR230721P00125000 | 2023-06-05 3:34PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 42 | 56.89% |
| MAR230721P00130000 | 2023-06-01 1:11PM EDT | 130.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 10 | 25 | 54.49% |
| MAR230721P00135000 | 2023-06-01 12:52PM EDT | 135.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 35 | 178 | 41.90% |
| MAR230721P00140000 | 2023-06-06 10:06AM EDT | 140.00 | 0.20 | 0.10 | 0.35 | -0.10 | -33.33% | 10 | 88 | 41.16% |
| MAR230721P00145000 | 2023-06-06 12:35PM EDT | 145.00 | 0.30 | 0.25 | 0.45 | -0.08 | -21.05% | 25 | 238 | 38.23% |
| MAR230721P00150000 | 2023-06-06 3:16PM EDT | 150.00 | 0.45 | 0.35 | 0.55 | -0.20 | -30.77% | 1 | 1,046 | 34.86% |
| MAR230721P00155000 | 2023-06-06 2:15PM EDT | 155.00 | 0.70 | 0.55 | 0.65 | -0.20 | -22.22% | 34 | 834 | 31.13% |
| MAR230721P00160000 | 2023-06-06 1:28PM EDT | 160.00 | 0.95 | 0.80 | 0.90 | -0.45 | -32.14% | 12 | 2,192 | 28.47% |
| MAR230721P00165000 | 2023-06-06 2:03PM EDT | 165.00 | 1.45 | 1.25 | 1.35 | -0.70 | -32.56% | 40 | 386 | 26.38% |
| MAR230721P00170000 | 2023-06-06 3:16PM EDT | 170.00 | 2.00 | 1.95 | 2.10 | -1.10 | -35.48% | 20 | 375 | 24.65% |
| MAR230721P00175000 | 2023-06-06 2:37PM EDT | 175.00 | 3.20 | 3.00 | 3.20 | -1.40 | -30.43% | 37 | 502 | 22.75% |
| MAR230721P00180000 | 2023-06-06 2:55PM EDT | 180.00 | 4.70 | 4.70 | 4.90 | -2.10 | -30.88% | 76 | 125 | 21.13% |
| MAR230721P00185000 | 2023-05-18 12:17PM EDT | 185.00 | 7.38 | 7.10 | 7.30 | -1.72 | -18.90% | 10 | 117 | 19.46% |
| MAR230721P00190000 | 2023-05-03 3:49PM EDT | 190.00 | 14.60 | 13.10 | 13.60 | 0.00 | - | 15 | 0 | 31.85% |
| MAR230721P00195000 | 2023-06-06 3:53PM EDT | 195.00 | 14.44 | 17.40 | 14.80 | -4.96 | -25.57% | 2 | 0 | 18.14% |
| MAR230721P00200000 | 2023-06-06 3:53PM EDT | 200.00 | 19.09 | 18.90 | 19.70 | -8.71 | -31.33% | 2 | 30 | 21.40% |
| MAR230721P00240000 | 2022-12-14 3:49PM EDT | 240.00 | 81.10 | 77.70 | 79.20 | 0.00 | - | - | 0 | 146.84% |
© 2023 Yahoo. All rights reserved.