Singapore markets open in 5 hours 14 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,981.91 +40.43 (+1.03%) Dow
32,142.49 +213.87 (+0.67%) Nasdaq
11,437.35 +172.90 (+1.53%) BTC-USD
29,737.97 +330.39 (+1.12%) CMC Crypto 200
661.27 -9.74 (-1.45%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240119C00070000 | 2021-11-29 12:31PM EDT | 70.00 | 84.50 | 98.15 | 102.00 | 0.00 | - | 5 | 0 | 76.25% |
| MAR240119C00075000 | 2021-11-30 1:08PM EDT | 75.00 | 78.03 | 91.50 | 96.00 | 0.00 | - | - | 51 | 67.36% |
| MAR240119C00080000 | 2021-11-24 3:40PM EDT | 80.00 | 81.50 | 87.50 | 92.00 | 0.00 | - | 3 | 3 | 65.45% |
| MAR240119C00090000 | 2022-03-16 3:49PM EDT | 90.00 | 87.50 | 93.60 | 98.10 | 0.00 | - | 2 | 16 | 92.41% |
| MAR240119C00095000 | 2022-02-14 1:04AM EDT | 95.00 | 84.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR240119C00100000 | 2022-03-24 1:29PM EDT | 100.00 | 78.00 | 85.00 | 89.50 | 0.00 | - | 1 | 60 | 84.05% |
| MAR240119C00110000 | 2022-05-20 2:19PM EDT | 110.00 | 56.75 | 60.90 | 64.10 | 0.00 | - | 1 | 8 | 50.56% |
| MAR240119C00115000 | 2022-01-26 12:29PM EDT | 115.00 | 59.71 | 68.30 | 71.50 | 0.00 | - | 1 | 1 | 65.37% |
| MAR240119C00120000 | 2022-05-18 1:46PM EDT | 120.00 | 52.00 | 53.80 | 56.60 | 0.00 | - | 1 | 4 | 47.60% |
| MAR240119C00125000 | 2022-03-28 3:39PM EDT | 125.00 | 59.67 | 67.30 | 69.70 | 0.00 | - | 3 | 8 | 70.52% |
| MAR240119C00130000 | 2022-03-16 9:59AM EDT | 130.00 | 56.10 | 62.30 | 65.70 | 0.00 | - | 5 | 7 | 66.82% |
| MAR240119C00135000 | 2022-05-23 1:18PM EDT | 135.00 | 44.00 | 45.70 | 46.90 | 0.00 | - | 4 | 107 | 44.92% |
| MAR240119C00140000 | 2022-05-24 3:20PM EDT | 140.00 | 37.20 | 42.20 | 44.10 | 0.00 | - | 6 | 64 | 44.40% |
| MAR240119C00145000 | 2022-05-18 12:51PM EDT | 145.00 | 38.71 | 40.60 | 41.50 | 0.00 | - | 1 | 8 | 44.02% |
| MAR240119C00150000 | 2022-05-25 2:15PM EDT | 150.00 | 36.00 | 37.80 | 38.80 | +0.40 | +1.12% | 10 | 49 | 43.37% |
| MAR240119C00155000 | 2022-05-20 10:56AM EDT | 155.00 | 34.51 | 35.00 | 36.70 | 0.00 | - | 8 | 26 | 43.37% |
| MAR240119C00160000 | 2022-05-23 2:10PM EDT | 160.00 | 31.87 | 33.10 | 33.90 | 0.00 | - | 8 | 35 | 42.34% |
| MAR240119C00165000 | 2022-05-20 10:50AM EDT | 165.00 | 29.00 | 30.90 | 31.80 | 0.00 | - | 1 | 102 | 42.08% |
| MAR240119C00170000 | 2022-05-18 2:37PM EDT | 170.00 | 25.60 | 28.00 | 29.50 | 0.00 | - | 1 | 158 | 41.45% |
| MAR240119C00175000 | 2022-05-18 12:08PM EDT | 175.00 | 26.10 | 26.60 | 27.60 | 0.00 | - | 2 | 46 | 41.19% |
| MAR240119C00180000 | 2022-05-20 10:19AM EDT | 180.00 | 23.55 | 24.70 | 25.80 | 0.00 | - | 1 | 47 | 40.94% |
| MAR240119C00185000 | 2022-04-21 10:20AM EDT | 185.00 | 41.60 | 20.00 | 21.50 | 0.00 | - | 6 | 30 | 37.52% |
| MAR240119C00190000 | 2022-05-20 10:52AM EDT | 190.00 | 19.80 | 21.50 | 22.20 | 0.00 | - | 1 | 60 | 40.11% |
| MAR240119C00195000 | 2022-05-19 1:59PM EDT | 195.00 | 19.71 | 19.80 | 20.90 | 0.00 | - | 7 | 17 | 40.14% |
| MAR240119C00200000 | 2022-05-12 3:23PM EDT | 200.00 | 20.02 | 18.00 | 19.40 | 0.00 | - | 10 | 36 | 39.83% |
| MAR240119C00210000 | 2022-05-10 12:34PM EDT | 210.00 | 18.37 | 15.30 | 16.40 | 0.00 | - | 1 | 6 | 38.90% |
| MAR240119C00220000 | 2022-05-09 1:22PM EDT | 220.00 | 16.20 | 13.30 | 14.20 | 0.00 | - | 1 | 33 | 38.61% |
| MAR240119C00230000 | 2022-02-15 12:28PM EDT | 230.00 | 17.75 | 14.80 | 16.35 | 0.00 | - | 1 | 11 | 43.81% |
| MAR240119C00240000 | 2022-04-29 12:49PM EDT | 240.00 | 16.85 | 9.30 | 10.40 | 0.00 | - | 2 | 32 | 37.79% |
| MAR240119C00250000 | 2022-05-23 2:42PM EDT | 250.00 | 7.80 | 7.70 | 8.80 | 0.00 | - | 10 | 58 | 37.32% |
| MAR240119C00260000 | 2022-02-17 2:12PM EDT | 260.00 | 11.70 | 7.50 | 11.10 | 0.00 | - | - | 4 | 42.64% |
| MAR240119C00270000 | 2022-05-20 1:25PM EDT | 270.00 | 5.00 | 5.30 | 6.70 | 0.00 | - | 5 | 17 | 37.28% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240119P00070000 | 2022-05-19 10:17AM EDT | 70.00 | 2.00 | 1.15 | 4.60 | 0.00 | - | 25 | 79 | 55.93% |
| MAR240119P00075000 | 2022-05-18 1:23PM EDT | 75.00 | 2.35 | 2.10 | 2.80 | 0.00 | - | 10 | 2 | 44.99% |
| MAR240119P00080000 | 2022-05-23 9:58AM EDT | 80.00 | 3.50 | 1.00 | 6.00 | 0.00 | - | - | 3 | 52.76% |
| MAR240119P00085000 | 2022-05-12 10:24AM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MAR240119P00090000 | 2022-05-18 2:23PM EDT | 90.00 | 4.50 | 4.30 | 4.80 | 0.00 | - | 2 | 123 | 42.19% |
| MAR240119P00095000 | 2022-05-20 11:14AM EDT | 95.00 | 5.71 | 5.10 | 5.70 | 0.00 | - | 4 | 14 | 41.50% |
| MAR240119P00100000 | 2022-05-16 2:39PM EDT | 100.00 | 5.40 | 6.10 | 6.70 | 0.00 | - | 12 | 1,161 | 40.82% |
| MAR240119P00110000 | 2022-05-11 2:02PM EDT | 110.00 | 7.50 | 8.50 | 9.10 | 0.00 | - | 2 | 20 | 39.68% |
| MAR240119P00115000 | 2022-05-02 11:09AM EDT | 115.00 | 7.10 | 9.30 | 10.50 | 0.00 | - | 1 | 29 | 39.17% |
| MAR240119P00120000 | 2022-05-23 3:11PM EDT | 120.00 | 11.40 | 10.60 | 11.80 | 0.00 | - | 2 | 8 | 38.29% |
| MAR240119P00125000 | 2022-04-27 3:52PM EDT | 125.00 | 8.40 | 12.80 | 13.30 | 0.00 | - | 2 | 32 | 37.59% |
| MAR240119P00130000 | 2022-05-12 1:42PM EDT | 130.00 | 14.10 | 14.40 | 15.20 | 0.00 | - | 4 | 43 | 37.33% |
| MAR240119P00135000 | 2022-03-11 11:18AM EDT | 135.00 | 15.91 | 11.90 | 14.20 | 0.00 | - | 10 | 48 | 32.65% |
| MAR240119P00140000 | 2022-05-23 2:24PM EDT | 140.00 | 18.50 | 17.70 | 18.90 | 0.00 | - | 2 | 18 | 36.10% |
| MAR240119P00145000 | 2022-05-25 9:41AM EDT | 145.00 | 23.50 | 20.40 | 20.90 | +4.45 | +23.36% | 3 | 100 | 35.45% |
| MAR240119P00150000 | 2022-05-23 1:22PM EDT | 150.00 | 24.00 | 22.60 | 23.40 | 0.00 | - | 1 | 9 | 35.29% |
| MAR240119P00155000 | 2022-05-23 2:11PM EDT | 155.00 | 25.42 | 24.90 | 25.90 | 0.00 | - | 4 | 20 | 34.96% |
| MAR240119P00160000 | 2022-05-23 2:11PM EDT | 160.00 | 27.88 | 27.40 | 28.30 | 0.00 | - | 4 | 24 | 34.34% |
| MAR240119P00165000 | 2022-05-19 12:22PM EDT | 165.00 | 31.65 | 29.80 | 31.10 | 0.00 | - | 1 | 25 | 34.06% |
| MAR240119P00170000 | 2022-04-28 2:16PM EDT | 170.00 | 23.10 | 32.90 | 34.30 | 0.00 | - | 84 | 91 | 34.11% |
| MAR240119P00175000 | 2022-04-28 2:16PM EDT | 175.00 | 25.40 | 35.60 | 37.10 | 0.00 | - | 11 | 14 | 33.53% |
| MAR240119P00180000 | 2022-05-04 3:07PM EDT | 180.00 | 30.50 | 38.90 | 39.60 | 0.00 | - | 4 | 99 | 32.42% |
| MAR240119P00185000 | 2022-04-28 2:16PM EDT | 185.00 | 30.40 | 41.80 | 43.60 | 0.00 | - | 2 | 5 | 33.02% |
| MAR240119P00195000 | 2022-04-28 1:26PM EDT | 195.00 | 35.80 | 48.20 | 49.80 | 0.00 | - | 1 | 1 | 31.56% |
| MAR240119P00200000 | 2022-04-28 1:29PM EDT | 200.00 | 39.00 | 52.10 | 52.90 | 0.00 | - | 24 | 12 | 30.59% |
| MAR240119P00250000 | 2021-12-21 10:46AM EDT | 250.00 | 99.18 | 95.85 | 98.65 | 0.00 | - | - | 12 | 35.89% |
| MAR240119P00260000 | 2022-04-18 12:07AM EDT | 260.00 | 96.90 | 96.00 | 99.80 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
