Singapore markets open in 7 hours 2 minutes
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,237.43 +7.98 (+0.19%) Dow
32,955.02 -47.36 (-0.14%) Nasdaq
13,147.76 +88.30 (+0.68%) Bitcoin USD
27,516.32 +76.36 (+0.28%) CMC Crypto 200
585.69 +1.54 (+0.26%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240119C00070000 | 2023-04-14 10:54AM EDT | 70.00 | 99.60 | 104.90 | 106.30 | 0.00 | - | 1 | 1 | 0.00% |
| MAR240119C00075000 | 2023-02-02 12:13PM EDT | 75.00 | 104.57 | 100.40 | 102.10 | 0.00 | - | 20 | 74 | 0.00% |
| MAR240119C00080000 | 2023-08-22 11:46AM EDT | 80.00 | 124.68 | 115.60 | 116.80 | 0.00 | - | 2 | 10 | 101.76% |
| MAR240119C00085000 | 2023-08-04 12:55PM EDT | 85.00 | 122.10 | 121.60 | 122.70 | 0.00 | - | 1 | 12 | 177.15% |
| MAR240119C00090000 | 2023-06-30 1:18PM EDT | 90.00 | 96.30 | 110.70 | 112.10 | 0.00 | - | 2 | 10 | 133.06% |
| MAR240119C00095000 | 2022-11-04 11:38AM EDT | 95.00 | 63.20 | 76.30 | 77.90 | 0.00 | - | 6 | 19 | 0.00% |
| MAR240119C00100000 | 2023-07-21 11:51AM EDT | 100.00 | 97.00 | 103.80 | 105.30 | 0.00 | - | 1 | 71 | 135.75% |
| MAR240119C00105000 | 2023-01-12 11:35AM EDT | 105.00 | 61.42 | 71.70 | 72.70 | 0.00 | - | 5 | 13 | 0.00% |
| MAR240119C00110000 | 2023-07-31 3:10PM EDT | 110.00 | 94.50 | 96.60 | 99.00 | 0.00 | - | 5 | 25 | 135.97% |
| MAR240119C00115000 | 2023-08-10 10:08AM EDT | 115.00 | 97.89 | 92.40 | 93.20 | 0.00 | - | 5 | 29 | 128.34% |
| MAR240119C00120000 | 2023-06-15 1:56PM EDT | 120.00 | 59.30 | 72.00 | 73.30 | 0.00 | - | 6 | 56 | 0.00% |
| MAR240119C00125000 | 2023-08-07 12:17PM EDT | 125.00 | 82.60 | 79.50 | 80.90 | 0.00 | - | 1 | 75 | 103.42% |
| MAR240119C00130000 | 2023-08-07 1:09PM EDT | 130.00 | 78.09 | 74.80 | 76.00 | 0.00 | - | 1 | 84 | 97.91% |
| MAR240119C00135000 | 2023-10-03 1:45PM EDT | 135.00 | 57.70 | 62.10 | 62.70 | 0.00 | - | 12 | 199 | 55.98% |
| MAR240119C00140000 | 2023-10-04 10:37AM EDT | 140.00 | 57.00 | 57.30 | 57.90 | +0.84 | +1.50% | 1 | 164 | 52.79% |
| MAR240119C00145000 | 2023-08-16 10:11AM EDT | 145.00 | 66.35 | 60.50 | 62.80 | 0.00 | - | 10 | 70 | 84.43% |
| MAR240119C00150000 | 2023-09-26 3:59PM EDT | 150.00 | 46.00 | 48.10 | 48.70 | 0.00 | - | 4 | 127 | 49.44% |
| MAR240119C00155000 | 2023-09-27 10:11AM EDT | 155.00 | 43.25 | 43.30 | 44.20 | 0.00 | - | 1 | 360 | 47.11% |
| MAR240119C00160000 | 2023-09-19 1:47PM EDT | 160.00 | 42.10 | 39.00 | 39.70 | 0.00 | - | 4 | 1,724 | 44.55% |
| MAR240119C00165000 | 2023-09-27 9:47AM EDT | 165.00 | 35.10 | 34.80 | 35.30 | 0.00 | - | 4 | 321 | 42.13% |
| MAR240119C00170000 | 2023-09-21 12:39PM EDT | 170.00 | 32.50 | 30.70 | 31.20 | 0.00 | - | 5 | 2,798 | 40.38% |
| MAR240119C00175000 | 2023-10-03 1:07PM EDT | 175.00 | 24.10 | 26.60 | 27.10 | 0.00 | - | 25 | 496 | 38.25% |
| MAR240119C00180000 | 2023-10-03 2:56PM EDT | 180.00 | 19.90 | 23.00 | 23.30 | 0.00 | - | 3 | 688 | 36.55% |
| MAR240119C00185000 | 2023-10-03 9:50AM EDT | 185.00 | 17.90 | 19.50 | 19.80 | 0.00 | - | 4 | 540 | 35.15% |
| MAR240119C00190000 | 2023-10-04 10:47AM EDT | 190.00 | 15.80 | 16.30 | 16.60 | +1.80 | +12.86% | 5 | 1,017 | 33.94% |
| MAR240119C00195000 | 2023-10-04 10:10AM EDT | 195.00 | 12.70 | 13.40 | 13.70 | +1.30 | +11.40% | 2 | 502 | 32.84% |
| MAR240119C00200000 | 2023-10-04 11:33AM EDT | 200.00 | 10.99 | 10.90 | 11.10 | +1.99 | +22.11% | 13 | 810 | 31.80% |
| MAR240119C00210000 | 2023-10-04 11:19AM EDT | 210.00 | 7.04 | 6.80 | 7.00 | +1.64 | +30.37% | 11 | 1,086 | 30.30% |
| MAR240119C00220000 | 2023-09-29 10:09AM EDT | 220.00 | 4.63 | 3.90 | 4.10 | 0.00 | - | 10 | 1,332 | 29.04% |
| MAR240119C00230000 | 2023-10-03 1:23PM EDT | 230.00 | 1.60 | 2.05 | 2.20 | 0.00 | - | 1 | 461 | 27.89% |
| MAR240119C00240000 | 2023-09-28 10:48AM EDT | 240.00 | 1.30 | 1.00 | 1.10 | 0.00 | - | 2 | 263 | 27.01% |
| MAR240119C00250000 | 2023-09-29 12:31PM EDT | 250.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 3 | 170 | 27.12% |
| MAR240119C00260000 | 2023-09-06 1:18PM EDT | 260.00 | 0.65 | 0.05 | 0.40 | 0.00 | - | 73 | 157 | 28.27% |
| MAR240119C00270000 | 2023-09-08 1:32PM EDT | 270.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 1 | 198 | 32.42% |
| MAR240119C00280000 | 2023-08-30 2:51PM EDT | 280.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 22 | 32.50% |
| MAR240119C00290000 | 2023-08-14 2:57PM EDT | 290.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 15 | 37 | 36.62% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240119P00070000 | 2023-08-28 2:11PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 250 | 77.73% |
| MAR240119P00075000 | 2023-07-10 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 505 | 25.00% |
| MAR240119P00080000 | 2023-08-25 9:30AM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 33 | 68.16% |
| MAR240119P00085000 | 2023-09-06 10:04AM EDT | 85.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 121 | 65.33% |
| MAR240119P00090000 | 2023-08-07 3:56PM EDT | 90.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 382 | 59.77% |
| MAR240119P00095000 | 2023-09-26 3:27PM EDT | 95.00 | 0.13 | 0.05 | 0.70 | 0.00 | - | 3 | 162 | 65.04% |
| MAR240119P00100000 | 2023-09-01 11:52AM EDT | 100.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 3,682 | 53.42% |
| MAR240119P00105000 | 2023-09-29 3:10PM EDT | 105.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 2 | 331 | 55.57% |
| MAR240119P00110000 | 2023-08-28 9:38AM EDT | 110.00 | 0.37 | 0.10 | 0.75 | 0.00 | - | 8 | 541 | 54.10% |
| MAR240119P00115000 | 2023-09-14 3:40PM EDT | 115.00 | 0.28 | 0.20 | 0.70 | 0.00 | - | 1 | 1,239 | 50.83% |
| MAR240119P00120000 | 2023-09-21 12:16PM EDT | 120.00 | 0.45 | 0.30 | 0.65 | 0.00 | - | 7 | 199 | 50.42% |
| MAR240119P00125000 | 2023-09-26 3:16PM EDT | 125.00 | 0.65 | 0.40 | 0.85 | 0.00 | - | 1 | 1,724 | 49.26% |
| MAR240119P00130000 | 2023-08-28 3:05PM EDT | 130.00 | 0.70 | 0.45 | 0.80 | 0.00 | - | 30 | 690 | 45.00% |
| MAR240119P00135000 | 2023-10-03 1:20PM EDT | 135.00 | 1.00 | 0.75 | 1.10 | 0.00 | - | 1 | 337 | 44.39% |
| MAR240119P00140000 | 2023-10-03 1:35PM EDT | 140.00 | 1.08 | 1.05 | 1.15 | -0.20 | -15.62% | 1 | 3,073 | 41.17% |
| MAR240119P00145000 | 2023-10-02 10:46AM EDT | 145.00 | 1.23 | 1.30 | 1.45 | 0.00 | - | 13 | 1,581 | 39.82% |
| MAR240119P00150000 | 2023-10-03 12:08PM EDT | 150.00 | 1.85 | 1.65 | 1.75 | 0.00 | - | 6 | 4,732 | 38.06% |
| MAR240119P00155000 | 2023-10-02 11:44AM EDT | 155.00 | 1.92 | 2.05 | 2.15 | 0.00 | - | 2 | 786 | 36.52% |
| MAR240119P00160000 | 2023-10-04 11:25AM EDT | 160.00 | 2.61 | 2.55 | 2.65 | +0.16 | +6.53% | 9 | 2,458 | 35.07% |
| MAR240119P00165000 | 2023-10-04 10:11AM EDT | 165.00 | 3.45 | 3.10 | 3.30 | -0.25 | -6.76% | 2 | 1,453 | 33.78% |
| MAR240119P00170000 | 2023-10-04 11:25AM EDT | 170.00 | 3.97 | 3.90 | 4.10 | -1.07 | -21.23% | 4 | 1,117 | 32.53% |
| MAR240119P00175000 | 2023-10-04 1:15PM EDT | 175.00 | 4.80 | 4.80 | 5.00 | -1.36 | -22.08% | 2 | 553 | 31.07% |
| MAR240119P00180000 | 2023-10-04 11:08AM EDT | 180.00 | 6.52 | 6.00 | 6.20 | -1.18 | -15.32% | 1 | 716 | 29.94% |
| MAR240119P00185000 | 2023-10-03 11:06AM EDT | 185.00 | 8.70 | 7.50 | 7.70 | 0.00 | - | 4 | 422 | 28.96% |
| MAR240119P00190000 | 2023-10-04 11:28AM EDT | 190.00 | 9.30 | 9.20 | 9.40 | -1.88 | -16.82% | 2 | 1,241 | 27.78% |
| MAR240119P00195000 | 2023-10-04 1:09PM EDT | 195.00 | 11.10 | 11.30 | 11.60 | -2.60 | -18.98% | 11 | 188 | 27.06% |
| MAR240119P00200000 | 2023-10-04 11:40AM EDT | 200.00 | 14.05 | 13.70 | 14.00 | -2.35 | -14.33% | 33 | 495 | 26.01% |
| MAR240119P00210000 | 2023-10-02 11:29AM EDT | 210.00 | 19.90 | 19.70 | 20.10 | 0.00 | - | 1 | 220 | 24.48% |
| MAR240119P00220000 | 2023-10-04 10:53AM EDT | 220.00 | 28.08 | 26.90 | 27.40 | -3.30 | -10.52% | 2 | 23 | 22.34% |
| MAR240119P00230000 | 2023-09-15 1:30PM EDT | 230.00 | 28.40 | 35.40 | 36.20 | 0.00 | - | 1 | 6 | 21.57% |
| MAR240119P00240000 | 2022-06-09 10:43AM EDT | 240.00 | 75.00 | 100.10 | 104.90 | 0.00 | - | 2 | 2 | 171.45% |
| MAR240119P00250000 | 2022-06-24 1:31PM EDT | 250.00 | 110.50 | 97.70 | 101.80 | 0.00 | - | 1 | 1 | 146.64% |
| MAR240119P00260000 | 2023-08-17 10:05AM EDT | 260.00 | 55.20 | 56.10 | 57.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
