Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,476.95 +4.78 (+0.06%) BTC-USD
17,236.85 +392.84 (+2.33%) CMC Crypto 200
406.27 +11.59 (+2.94%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240119C00070000 | 2021-11-29 11:31AM EST | 70.00 | 84.50 | 98.15 | 102.00 | 0.00 | - | 5 | 0 | 88.15% |
| MAR240119C00075000 | 2022-11-18 3:10PM EST | 75.00 | 90.53 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| MAR240119C00080000 | 2022-07-06 10:29AM EST | 80.00 | 62.00 | 82.60 | 83.50 | 0.00 | - | 2 | 4 | 51.45% |
| MAR240119C00085000 | 2022-11-07 10:55AM EST | 85.00 | 68.70 | 79.40 | 81.00 | 0.00 | - | 3 | 9 | 54.87% |
| MAR240119C00090000 | 2022-11-17 10:54AM EST | 90.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MAR240119C00095000 | 2022-11-04 10:38AM EST | 95.00 | 63.20 | 76.30 | 77.90 | 0.00 | - | 6 | 19 | 67.62% |
| MAR240119C00100000 | 2022-12-02 10:13AM EST | 100.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| MAR240119C00105000 | 2022-11-04 1:43PM EST | 105.00 | 55.70 | 68.10 | 69.90 | 0.00 | - | 2 | 17 | 63.18% |
| MAR240119C00110000 | 2022-11-11 3:45PM EST | 110.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MAR240119C00115000 | 2022-12-06 3:51PM EST | 115.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MAR240119C00120000 | 2022-11-17 9:50AM EST | 120.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| MAR240119C00125000 | 2022-11-28 1:20PM EST | 125.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| MAR240119C00130000 | 2022-11-23 11:48AM EST | 130.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| MAR240119C00135000 | 2022-11-28 2:41PM EST | 135.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 0.00% |
| MAR240119C00140000 | 2022-12-07 3:04PM EST | 140.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 0.00% |
| MAR240119C00145000 | 2022-11-16 12:44PM EST | 145.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| MAR240119C00150000 | 2022-11-16 3:25PM EST | 150.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 0.00% |
| MAR240119C00155000 | 2022-11-17 11:52AM EST | 155.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| MAR240119C00160000 | 2022-12-01 12:00PM EST | 160.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 893 | 0.00% |
| MAR240119C00165000 | 2022-11-29 10:12AM EST | 165.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 197 | 0.78% |
| MAR240119C00170000 | 2022-11-29 10:16AM EST | 170.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 1.56% |
| MAR240119C00175000 | 2022-11-29 10:06AM EST | 175.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 4 | 323 | 1.56% |
| MAR240119C00180000 | 2022-12-08 11:08AM EST | 180.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 3.13% |
| MAR240119C00185000 | 2022-12-02 1:48PM EST | 185.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 20 | 224 | 3.13% |
| MAR240119C00190000 | 2022-12-08 10:08AM EST | 190.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 3.13% |
| MAR240119C00195000 | 2022-12-08 10:08AM EST | 195.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| MAR240119C00200000 | 2022-12-06 9:56AM EST | 200.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 3.13% |
| MAR240119C00210000 | 2022-12-07 3:56PM EST | 210.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| MAR240119C00220000 | 2022-12-07 2:18PM EST | 220.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 633 | 6.25% |
| MAR240119C00230000 | 2022-12-08 10:38AM EST | 230.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| MAR240119C00240000 | 2022-12-08 2:23PM EST | 240.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| MAR240119C00250000 | 2022-12-07 2:12PM EST | 250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 6.25% |
| MAR240119C00260000 | 2022-10-31 2:50PM EST | 260.00 | 3.40 | 2.05 | 2.70 | 0.00 | - | 4 | 11 | 33.02% |
| MAR240119C00270000 | 2022-11-02 1:32PM EST | 270.00 | 2.50 | 1.25 | 1.90 | 0.00 | - | 1 | 44 | 32.07% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240119P00070000 | 2022-11-21 9:41AM EST | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 12.50% |
| MAR240119P00075000 | 2022-06-23 9:19AM EST | 75.00 | 4.10 | 2.25 | 2.95 | 0.00 | - | 10 | 3 | 54.20% |
| MAR240119P00080000 | 2022-12-07 12:12PM EST | 80.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| MAR240119P00085000 | 2022-09-27 2:31PM EST | 85.00 | 4.70 | 2.65 | 3.50 | 0.00 | - | 100 | 115 | 50.69% |
| MAR240119P00090000 | 2022-11-10 9:56AM EST | 90.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 153 | 12.50% |
| MAR240119P00095000 | 2022-12-06 11:08AM EST | 95.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 12.50% |
| MAR240119P00100000 | 2022-12-05 3:38PM EST | 100.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 3,674 | 12.50% |
| MAR240119P00105000 | 2022-10-14 10:38AM EST | 105.00 | 7.80 | 3.70 | 4.50 | 0.00 | - | 3 | 26 | 40.17% |
| MAR240119P00110000 | 2022-12-08 9:52AM EST | 110.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 3 | 547 | 6.25% |
| MAR240119P00115000 | 2022-12-06 9:42AM EST | 115.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2,793 | 6.25% |
| MAR240119P00120000 | 2022-11-22 3:19PM EST | 120.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 6.25% |
| MAR240119P00125000 | 2022-12-07 1:56PM EST | 125.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1,000 | 2,072 | 6.25% |
| MAR240119P00130000 | 2022-12-07 1:24PM EST | 130.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 138 | 160 | 3.13% |
| MAR240119P00135000 | 2022-12-02 10:31AM EST | 135.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 211 | 3.13% |
| MAR240119P00140000 | 2022-12-01 11:08AM EST | 140.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,334 | 3.13% |
| MAR240119P00145000 | 2022-12-02 2:57PM EST | 145.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,283 | 1.56% |
| MAR240119P00150000 | 2022-12-02 2:59PM EST | 150.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1,217 | 3,932 | 1.56% |
| MAR240119P00155000 | 2022-12-05 3:34PM EST | 155.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.78% |
| MAR240119P00160000 | 2022-12-05 3:39PM EST | 160.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,192 | 0.10% |
| MAR240119P00165000 | 2022-12-05 1:34PM EST | 165.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,158 | 0.00% |
| MAR240119P00170000 | 2022-12-02 11:31AM EST | 170.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 0.00% |
| MAR240119P00175000 | 2022-12-02 11:31AM EST | 175.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| MAR240119P00180000 | 2022-11-07 11:32AM EST | 180.00 | 38.90 | 31.70 | 32.20 | 0.00 | - | 10 | 114 | 29.63% |
| MAR240119P00185000 | 2022-07-21 12:38PM EST | 185.00 | 45.00 | 36.10 | 36.60 | 0.00 | - | 1 | 5 | 30.91% |
| MAR240119P00190000 | 2022-12-05 12:25PM EST | 190.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| MAR240119P00195000 | 2022-09-29 11:01AM EST | 195.00 | 56.10 | 42.50 | 43.50 | 0.00 | - | 1 | 2 | 29.93% |
| MAR240119P00200000 | 2022-10-31 2:51PM EST | 200.00 | 46.19 | 38.90 | 40.10 | 0.00 | - | 2 | 16 | 13.89% |
| MAR240119P00210000 | 2022-10-14 2:34PM EST | 210.00 | 67.70 | 49.30 | 50.30 | 0.00 | - | 1 | 3 | 17.01% |
| MAR240119P00220000 | 2022-11-01 1:58PM EST | 220.00 | 62.00 | 55.30 | 56.20 | 0.00 | - | - | 6 | 0.00% |
| MAR240119P00230000 | 2022-08-17 1:31PM EST | 230.00 | 67.92 | 76.10 | 77.30 | 0.00 | - | 1 | 1 | 38.46% |
| MAR240119P00240000 | 2022-06-09 9:43AM EST | 240.00 | 75.00 | 100.10 | 104.90 | 0.00 | - | 2 | 2 | 65.91% |
| MAR240119P00250000 | 2022-06-24 12:31PM EST | 250.00 | 110.50 | 97.70 | 101.80 | 0.00 | - | 1 | 1 | 51.43% |
| MAR240119P00260000 | 2022-04-17 11:07PM EST | 260.00 | 96.90 | 96.00 | 99.80 | 0.00 | - | - | 3 | 23.39% |
© 2022 Yahoo. All rights reserved.
