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
23,413.80 +64.79 (+0.28%) 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:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230721C00105000 | 2022-12-16 9:35AM EST | 105.00 | 53.80 | 59.30 | 60.60 | 0.00 | - | 1 | 1 | 0.00% |
| MAR230721C00115000 | 2023-01-23 9:39AM EST | 115.00 | 54.17 | 61.60 | 63.20 | 0.00 | - | 1 | 5 | 52.59% |
| MAR230721C00135000 | 2023-01-30 3:19PM EST | 135.00 | 42.20 | 43.90 | 44.90 | 0.00 | - | 6 | 11 | 46.00% |
| MAR230721C00140000 | 2023-01-23 2:37PM EST | 140.00 | 35.50 | 39.40 | 40.20 | 0.00 | - | 5 | 9 | 42.68% |
| MAR230721C00145000 | 2023-01-04 2:25PM EST | 145.00 | 18.80 | 35.30 | 36.30 | 0.00 | - | - | 7 | 41.68% |
| MAR230721C00150000 | 2023-01-12 10:44AM EST | 150.00 | 21.20 | 31.30 | 31.90 | 0.00 | - | 5 | 145 | 38.92% |
| MAR230721C00155000 | 2023-02-02 3:21PM EST | 155.00 | 28.50 | 27.40 | 28.20 | 0.00 | - | 1 | 25 | 37.75% |
| MAR230721C00160000 | 2023-01-27 10:01AM EST | 160.00 | 24.40 | 23.50 | 24.50 | 0.00 | - | 1 | 7 | 36.18% |
| MAR230721C00165000 | 2023-01-31 11:10AM EST | 165.00 | 18.93 | 20.30 | 20.90 | 0.00 | - | 2 | 70 | 34.44% |
| MAR230721C00170000 | 2023-02-01 11:35AM EST | 170.00 | 16.75 | 17.10 | 17.70 | 0.00 | - | 1 | 148 | 33.17% |
| MAR230721C00175000 | 2023-01-30 10:38AM EST | 175.00 | 13.40 | 14.20 | 14.70 | 0.00 | - | 7 | 192 | 31.83% |
| MAR230721C00180000 | 2023-01-30 3:22PM EST | 180.00 | 10.90 | 11.40 | 11.90 | 0.00 | - | 3 | 96 | 30.40% |
| MAR230721C00185000 | 2023-01-31 2:39PM EST | 185.00 | 9.00 | 9.10 | 9.70 | 0.00 | - | 13 | 27 | 29.69% |
| MAR230721C00190000 | 2023-01-31 11:49AM EST | 190.00 | 6.72 | 7.30 | 7.60 | 0.00 | - | 2 | 63 | 28.60% |
| MAR230721C00195000 | 2023-01-25 11:05AM EST | 195.00 | 5.10 | 5.60 | 6.00 | 0.00 | - | 1 | 27 | 28.03% |
| MAR230721C00200000 | 2023-02-02 10:08AM EST | 200.00 | 4.70 | 4.20 | 4.50 | 0.00 | - | 3 | 82 | 27.07% |
| MAR230721C00210000 | 2023-01-30 11:18AM EST | 210.00 | 2.27 | 2.20 | 2.55 | 0.00 | - | 2 | 24 | 26.11% |
| MAR230721C00220000 | 2022-12-14 10:25AM EST | 220.00 | 1.80 | 0.70 | 0.90 | 0.00 | - | 15 | 7 | 22.95% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230721P00085000 | 2022-12-22 1:33PM EST | 85.00 | 1.00 | 0.10 | 0.60 | 0.00 | - | - | 5 | 52.73% |
| MAR230721P00090000 | 2023-01-09 2:04PM EST | 90.00 | 0.75 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 50.00% |
| MAR230721P00100000 | 2023-01-18 10:13AM EST | 100.00 | 0.69 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 46.70% |
| MAR230721P00105000 | 2023-01-19 11:48AM EST | 105.00 | 1.10 | 0.00 | 0.80 | 0.00 | - | 21 | 22 | 44.92% |
| MAR230721P00110000 | 2023-01-23 3:59PM EST | 110.00 | 0.85 | 0.30 | 1.00 | 0.00 | - | 40 | 49 | 43.36% |
| MAR230721P00115000 | 2023-01-24 3:52PM EST | 115.00 | 0.86 | 0.50 | 1.10 | -0.19 | -18.10% | 1 | 4 | 40.70% |
| MAR230721P00120000 | 2023-01-18 11:27AM EST | 120.00 | 2.05 | 1.05 | 1.15 | 0.00 | - | 49 | 61 | 37.63% |
| MAR230721P00125000 | 2023-01-30 3:17PM EST | 125.00 | 1.60 | 1.35 | 1.50 | 0.00 | - | 1 | 23 | 36.60% |
| MAR230721P00130000 | 2022-12-15 12:54PM EST | 130.00 | 6.00 | 3.20 | 3.50 | 0.00 | - | 5 | 4 | 42.79% |
| MAR230721P00135000 | 2023-01-27 1:00PM EST | 135.00 | 2.17 | 2.20 | 2.45 | 0.00 | - | 27 | 26 | 34.48% |
| MAR230721P00140000 | 2023-01-30 12:48PM EST | 140.00 | 3.20 | 2.70 | 3.10 | 0.00 | - | 1 | 33 | 33.47% |
| MAR230721P00145000 | 2023-01-30 3:58PM EST | 145.00 | 4.22 | 3.50 | 3.80 | 0.00 | - | 10 | 69 | 32.18% |
| MAR230721P00150000 | 2023-01-30 2:18PM EST | 150.00 | 4.90 | 4.30 | 4.60 | 0.00 | - | 2 | 757 | 30.79% |
| MAR230721P00155000 | 2023-01-31 3:41PM EST | 155.00 | 5.80 | 5.30 | 5.80 | 0.00 | - | 7 | 46 | 30.06% |
| MAR230721P00160000 | 2023-02-03 11:52AM EST | 160.00 | 6.50 | 6.50 | 7.10 | -0.80 | -10.96% | 639 | 1,238 | 29.03% |
| MAR230721P00165000 | 2023-02-03 11:53AM EST | 165.00 | 8.00 | 8.00 | 8.40 | -8.80 | -52.38% | 106 | 47 | 27.47% |
| MAR230721P00170000 | 2023-02-03 11:49AM EST | 170.00 | 9.70 | 9.70 | 10.10 | -1.15 | -10.60% | 2 | 173 | 26.27% |
| MAR230721P00175000 | 2023-02-02 10:52AM EST | 175.00 | 10.90 | 11.70 | 12.20 | 0.00 | - | 1 | 40 | 25.31% |
| MAR230721P00180000 | 2023-02-01 12:49PM EST | 180.00 | 15.70 | 14.00 | 14.70 | 0.00 | - | 7 | 11 | 24.52% |
| MAR230721P00185000 | 2023-02-01 12:49PM EST | 185.00 | 18.60 | 16.70 | 17.40 | 0.00 | - | 1 | 5 | 23.43% |
| MAR230721P00190000 | 2023-02-02 11:01AM EST | 190.00 | 18.90 | 19.80 | 20.50 | 0.00 | - | 1 | 3 | 22.44% |
| MAR230721P00195000 | 2023-01-25 12:03PM EST | 195.00 | 26.10 | 23.00 | 23.90 | 0.00 | - | 4 | 4 | 21.30% |
| MAR230721P00200000 | 2023-02-02 11:39AM EST | 200.00 | 25.60 | 26.80 | 27.80 | 0.00 | - | 9 | 19 | 20.59% |
| MAR230721P00240000 | 2022-12-14 2:49PM EST | 240.00 | 81.10 | 77.70 | 79.20 | 0.00 | - | - | 0 | 66.82% |
© 2023 Yahoo. All rights reserved.
