MAR - Marriott International, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR231020C00080000 | 2023-05-23 3:12PM EDT | 80.00 | 90.30 | 97.80 | 99.40 | 0.00 | - | 4 | 0 | 80.66% |
| MAR231020C00115000 | 2023-05-31 10:04AM EDT | 115.00 | 54.30 | 64.10 | 65.60 | 0.00 | - | 1 | 2 | 56.81% |
| MAR231020C00120000 | 2023-05-24 3:06PM EDT | 120.00 | 51.40 | 59.10 | 60.70 | 0.00 | - | 2 | 17 | 52.70% |
| MAR231020C00125000 | 2023-05-24 12:28PM EDT | 125.00 | 54.10 | 54.70 | 55.90 | +7.60 | +16.34% | 1 | 7 | 50.54% |
| MAR231020C00130000 | 2023-05-24 2:39PM EDT | 130.00 | 42.50 | 50.10 | 51.40 | 0.00 | - | 9 | 14 | 51.29% |
| MAR231020C00135000 | 2023-06-01 10:47AM EDT | 135.00 | 40.00 | 45.60 | 46.80 | 0.00 | - | 5 | 0 | 48.47% |
| MAR231020C00140000 | 2023-05-25 10:13AM EDT | 140.00 | 34.50 | 40.90 | 42.00 | 0.00 | - | 2 | 0 | 44.78% |
| MAR231020C00145000 | 2023-06-02 12:12PM EDT | 145.00 | 36.10 | 36.90 | 37.70 | -2.30 | -5.99% | 1 | 21 | 42.79% |
| MAR231020C00150000 | 2023-05-30 9:50AM EDT | 150.00 | 29.80 | 32.40 | 33.30 | 0.00 | - | 4 | 17 | 40.20% |
| MAR231020C00155000 | 2023-05-26 10:04AM EDT | 155.00 | 25.80 | 28.20 | 29.20 | 0.00 | - | 4 | 67 | 38.25% |
| MAR231020C00160000 | 2023-05-30 1:39PM EDT | 160.00 | 19.55 | 24.20 | 25.40 | 0.00 | - | 1 | 96 | 36.76% |
| MAR231020C00165000 | 2023-06-02 12:08PM EDT | 165.00 | 20.40 | 20.90 | 21.50 | +2.91 | +16.64% | 10 | 168 | 34.56% |
| MAR231020C00170000 | 2023-05-31 1:10PM EDT | 170.00 | 11.60 | 17.60 | 18.00 | 0.00 | - | 86 | 230 | 32.92% |
| MAR231020C00175000 | 2023-06-02 1:09PM EDT | 175.00 | 14.00 | 14.40 | 14.70 | +5.00 | +55.56% | 2 | 92 | 31.21% |
| MAR231020C00180000 | 2023-06-02 3:13PM EDT | 180.00 | 11.80 | 11.60 | 11.90 | +3.35 | +39.64% | 3 | 188 | 30.05% |
| MAR231020C00185000 | 2023-06-02 3:50PM EDT | 185.00 | 9.00 | 8.90 | 9.40 | +3.70 | +69.81% | 12 | 183 | 28.91% |
| MAR231020C00190000 | 2023-06-02 3:23PM EDT | 190.00 | 7.00 | 6.90 | 7.30 | +2.20 | +45.83% | 406 | 0 | 27.99% |
| MAR231020C00195000 | 2023-06-02 3:59PM EDT | 195.00 | 5.40 | 5.00 | 5.50 | +1.80 | +50.00% | 3 | 287 | 27.05% |
| MAR231020C00200000 | 2023-06-02 11:07AM EDT | 200.00 | 3.47 | 3.60 | 4.10 | +1.01 | +41.06% | 28 | 262 | 26.39% |
| MAR231020C00210000 | 2023-05-24 1:24PM EDT | 210.00 | 1.28 | 1.65 | 2.00 | 0.00 | - | 5 | 81 | 24.76% |
| MAR231020C00220000 | 2023-06-02 1:26PM EDT | 220.00 | 0.80 | 0.75 | 0.90 | +0.10 | +14.29% | 15 | 673 | 23.69% |
| MAR231020C00230000 | 2023-05-19 3:23PM EDT | 230.00 | 0.35 | 0.20 | 0.45 | -0.17 | -32.69% | 7 | 1,479 | 23.71% |
| MAR231020C00240000 | 2023-05-10 9:57AM EDT | 240.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 27.25% |
| MAR231020C00250000 | 2023-06-01 12:49PM EDT | 250.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 25.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR231020P00080000 | 2023-05-24 9:55AM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 53.13% |
| MAR231020P00085000 | 2023-05-24 9:55AM EDT | 85.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 0 | 50.78% |
| MAR231020P00090000 | 2023-03-29 2:05PM EDT | 90.00 | 0.70 | 0.20 | 0.60 | 0.00 | - | - | 1 | 55.66% |
| MAR231020P00100000 | 2023-04-05 1:26PM EDT | 100.00 | 1.01 | 0.40 | 0.95 | 0.00 | - | 5 | 19 | 52.49% |
| MAR231020P00105000 | 2023-05-11 2:38PM EDT | 105.00 | 0.70 | 0.25 | 0.50 | 0.00 | - | 5 | 19 | 46.00% |
| MAR231020P00110000 | 2023-05-22 3:27PM EDT | 110.00 | 0.61 | 0.35 | 0.80 | 0.00 | - | 67 | 46 | 46.36% |
| MAR231020P00115000 | 2023-05-24 9:47AM EDT | 115.00 | 1.07 | 0.50 | 0.85 | 0.00 | - | 1 | 27 | 43.21% |
| MAR231020P00120000 | 2023-05-24 10:25AM EDT | 120.00 | 1.40 | 0.60 | 1.10 | 0.00 | - | 1 | 15 | 41.94% |
| MAR231020P00125000 | 2023-05-30 2:11PM EDT | 125.00 | 1.50 | 0.85 | 1.20 | 0.00 | - | 5 | 225 | 39.11% |
| MAR231020P00130000 | 2023-05-23 2:25PM EDT | 130.00 | 2.00 | 1.10 | 1.45 | 0.00 | - | 1 | 0 | 37.28% |
| MAR231020P00135000 | 2023-05-24 11:32AM EDT | 135.00 | 2.90 | 1.45 | 1.65 | 0.00 | - | 44 | 278 | 34.89% |
| MAR231020P00140000 | 2023-06-01 3:46PM EDT | 140.00 | 2.69 | 1.85 | 2.05 | 0.00 | - | 14 | 108 | 33.36% |
| MAR231020P00145000 | 2023-06-02 1:20PM EDT | 145.00 | 2.50 | 2.35 | 2.55 | -1.30 | -34.21% | 5 | 0 | 31.89% |
| MAR231020P00150000 | 2023-05-31 10:55AM EDT | 150.00 | 3.40 | 3.00 | 3.20 | -2.10 | -38.18% | 2 | 2,175 | 30.57% |
| MAR231020P00155000 | 2023-06-02 11:57AM EDT | 155.00 | 4.07 | 3.80 | 4.10 | -1.18 | -22.48% | 4 | 355 | 29.57% |
| MAR231020P00160000 | 2023-06-02 11:57AM EDT | 160.00 | 5.12 | 4.80 | 5.10 | -1.47 | -22.31% | 14 | 205 | 28.29% |
| MAR231020P00165000 | 2023-06-01 3:43PM EDT | 165.00 | 8.20 | 5.90 | 6.40 | 0.00 | - | 3 | 660 | 27.23% |
| MAR231020P00170000 | 2023-06-02 2:53PM EDT | 170.00 | 7.45 | 7.40 | 7.80 | -5.02 | -40.26% | 5 | 220 | 25.77% |
| MAR231020P00175000 | 2023-05-26 10:04AM EDT | 175.00 | 12.00 | 9.20 | 9.50 | 0.00 | - | 4 | 0 | 24.33% |
| MAR231020P00180000 | 2023-06-02 3:13PM EDT | 180.00 | 11.60 | 11.30 | 11.70 | -2.90 | -20.00% | 2 | 105 | 23.26% |
| MAR231020P00185000 | 2023-05-22 12:03PM EDT | 185.00 | 15.40 | 13.80 | 14.20 | 0.00 | - | 1 | 0 | 21.99% |
| MAR231020P00190000 | 2023-06-02 3:58PM EDT | 190.00 | 17.00 | 16.80 | 17.10 | -3.40 | -16.67% | 1 | 0 | 20.66% |
| MAR231020P00195000 | 2023-05-10 1:30PM EDT | 195.00 | 24.30 | 19.80 | 20.90 | 0.00 | - | 5 | 11 | 20.64% |
| MAR231020P00200000 | 2023-05-18 9:56AM EDT | 200.00 | 25.20 | 23.40 | 24.70 | 0.00 | - | 2 | 5 | 19.64% |
| MAR231020P00210000 | 2023-05-10 11:07AM EDT | 210.00 | 36.30 | 32.30 | 33.90 | 0.00 | - | - | 0 | 21.00% |
© 2023 Yahoo. All rights reserved.