Singapore markets close in 6 hours 38 minutes
Straits Times Index
3,179.81 +40.05 (+1.28%) Nikkei
26,945.67 -388.12 (-1.42%) Hang Seng
19,202.05 +201.34 (+1.06%) FTSE 100
7,403.85 +68.45 (+0.93%) Bitcoin USD
27,893.74 +120.63 (+0.43%) CMC Crypto 200
604.47 +4.80 (+0.80%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 92.11% |
| MAR240119C00075000 | 2023-02-02 12:13PM EDT | 75.00 | 104.57 | 100.40 | 102.10 | 0.00 | - | 20 | 74 | 110.62% |
| MAR240119C00080000 | 2023-03-15 3:17PM EDT | 80.00 | 81.30 | 85.40 | 86.80 | 0.00 | - | 2 | 14 | 61.50% |
| MAR240119C00085000 | 2023-03-15 3:17PM EDT | 85.00 | 76.70 | 80.70 | 82.10 | 0.00 | - | 3 | 12 | 58.67% |
| MAR240119C00090000 | 2022-11-17 11:54AM EDT | 90.00 | 74.70 | 69.40 | 70.90 | 0.00 | - | 1 | 12 | 0.00% |
| MAR240119C00095000 | 2022-11-04 11:38AM EDT | 95.00 | 63.20 | 76.30 | 77.90 | 0.00 | - | 6 | 19 | 71.55% |
| MAR240119C00100000 | 2023-01-12 4:45PM EDT | 100.00 | 65.30 | 75.80 | 77.40 | 0.00 | - | 2 | 72 | 79.99% |
| MAR240119C00105000 | 2023-01-12 11:35AM EDT | 105.00 | 61.42 | 71.70 | 72.70 | 0.00 | - | 5 | 13 | 76.29% |
| MAR240119C00110000 | 2023-01-12 3:29PM EDT | 110.00 | 57.20 | 67.40 | 68.30 | 0.00 | - | 6 | 25 | 72.81% |
| MAR240119C00115000 | 2022-12-06 4:51PM EDT | 115.00 | 56.30 | 44.40 | 45.50 | 0.00 | - | 1 | 15 | 0.00% |
| MAR240119C00120000 | 2023-02-21 2:37PM EDT | 120.00 | 58.54 | 50.40 | 51.10 | 0.00 | - | 2 | 46 | 46.40% |
| MAR240119C00125000 | 2023-02-06 12:41PM EDT | 125.00 | 56.10 | 56.20 | 57.10 | 0.00 | - | 2 | 49 | 66.75% |
| MAR240119C00130000 | 2023-02-10 4:17PM EDT | 130.00 | 50.10 | 44.30 | 45.40 | 0.00 | - | 9 | 74 | 48.41% |
| MAR240119C00135000 | 2023-03-15 3:33PM EDT | 135.00 | 35.65 | 38.70 | 39.30 | 0.00 | - | 5 | 198 | 41.88% |
| MAR240119C00140000 | 2023-03-08 3:17PM EDT | 140.00 | 43.80 | 34.60 | 35.60 | 0.00 | - | 2 | 158 | 40.48% |
| MAR240119C00145000 | 2023-03-16 9:39AM EDT | 145.00 | 27.70 | 31.60 | 32.20 | 0.00 | - | 5 | 52 | 39.44% |
| MAR240119C00150000 | 2023-03-16 1:45PM EDT | 150.00 | 27.00 | 28.30 | 28.70 | 0.00 | - | 12 | 135 | 37.96% |
| MAR240119C00155000 | 2023-03-13 10:03AM EDT | 155.00 | 25.00 | 25.10 | 25.50 | 0.00 | - | 6 | 234 | 36.79% |
| MAR240119C00160000 | 2023-03-20 2:31PM EDT | 160.00 | 21.55 | 22.10 | 22.50 | +3.35 | +18.41% | 1 | 1,389 | 35.71% |
| MAR240119C00165000 | 2023-03-20 1:20PM EDT | 165.00 | 19.60 | 18.90 | 19.80 | +0.60 | +3.16% | 1 | 287 | 34.85% |
| MAR240119C00170000 | 2023-03-20 1:21PM EDT | 170.00 | 17.10 | 16.80 | 17.20 | +0.31 | +1.85% | 1 | 308 | 33.88% |
| MAR240119C00175000 | 2023-03-16 3:05PM EDT | 175.00 | 14.75 | 14.50 | 14.80 | +0.75 | +5.36% | 6 | 406 | 32.93% |
| MAR240119C00180000 | 2023-03-20 1:36PM EDT | 180.00 | 12.46 | 12.40 | 12.70 | +1.26 | +11.25% | 1 | 665 | 32.19% |
| MAR240119C00185000 | 2023-03-16 3:05PM EDT | 185.00 | 10.20 | 10.50 | 10.80 | 0.00 | - | 1 | 374 | 31.47% |
| MAR240119C00190000 | 2023-03-16 2:20PM EDT | 190.00 | 8.39 | 8.80 | 9.20 | 0.00 | - | 2 | 956 | 30.96% |
| MAR240119C00195000 | 2023-03-20 12:32PM EDT | 195.00 | 7.60 | 7.40 | 7.70 | -0.33 | -4.16% | 14 | 339 | 30.33% |
| MAR240119C00200000 | 2023-03-13 2:43PM EDT | 200.00 | 6.51 | 6.10 | 6.40 | 0.00 | - | 4 | 333 | 29.76% |
| MAR240119C00210000 | 2023-03-17 12:16PM EDT | 210.00 | 3.60 | 4.00 | 4.40 | 0.00 | - | 10 | 313 | 28.93% |
| MAR240119C00220000 | 2023-03-15 11:27AM EDT | 220.00 | 2.35 | 2.55 | 2.85 | 0.00 | - | 10 | 1,133 | 27.93% |
| MAR240119C00230000 | 2023-03-14 2:21PM EDT | 230.00 | 1.86 | 1.55 | 1.85 | 0.00 | - | 1 | 79 | 27.31% |
| MAR240119C00240000 | 2023-03-20 9:39AM EDT | 240.00 | 1.20 | 0.95 | 1.15 | +0.30 | +33.33% | 6 | 121 | 26.65% |
| MAR240119C00250000 | 2023-03-20 1:06PM EDT | 250.00 | 0.70 | 0.55 | 0.70 | -0.75 | -51.72% | 4 | 104 | 26.11% |
| MAR240119C00260000 | 2023-02-10 4:03PM EDT | 260.00 | 1.06 | 0.60 | 0.75 | 0.00 | - | 9 | 19 | 28.31% |
| MAR240119C00270000 | 2023-02-16 1:44PM EDT | 270.00 | 0.85 | 0.10 | 0.60 | 0.00 | - | 200 | 202 | 28.94% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240119P00070000 | 2023-03-14 10:50AM EDT | 70.00 | 0.45 | 0.25 | 0.85 | 0.00 | - | 1 | 125 | 53.27% |
| MAR240119P00075000 | 2023-01-03 11:42AM EDT | 75.00 | 1.37 | 0.10 | 0.55 | 0.00 | - | 2 | 3 | 45.58% |
| MAR240119P00080000 | 2022-12-22 11:22AM EDT | 80.00 | 2.25 | 0.50 | 1.15 | 0.00 | - | 1 | 22 | 48.60% |
| MAR240119P00085000 | 2023-03-15 11:25AM EDT | 85.00 | 1.45 | 0.60 | 1.55 | 0.00 | - | 60 | 124 | 48.07% |
| MAR240119P00090000 | 2023-03-09 1:49PM EDT | 90.00 | 0.83 | 0.75 | 1.85 | 0.00 | - | 10 | 179 | 46.40% |
| MAR240119P00095000 | 2023-03-13 12:50PM EDT | 95.00 | 1.95 | 1.65 | 1.80 | 0.00 | - | 3 | 165 | 42.58% |
| MAR240119P00100000 | 2023-03-20 3:55PM EDT | 100.00 | 2.15 | 2.00 | 2.15 | -0.05 | -2.27% | 7 | 3,640 | 41.09% |
| MAR240119P00105000 | 2023-03-16 1:48PM EDT | 105.00 | 2.65 | 2.40 | 2.60 | 0.00 | - | 3 | 320 | 39.85% |
| MAR240119P00110000 | 2023-03-17 3:40PM EDT | 110.00 | 3.58 | 2.90 | 3.10 | 0.00 | - | 10 | 560 | 38.55% |
| MAR240119P00115000 | 2023-03-16 1:39PM EDT | 115.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 2 | 1,245 | 37.37% |
| MAR240119P00120000 | 2023-03-16 1:49PM EDT | 120.00 | 4.50 | 4.10 | 4.40 | 0.00 | - | 5 | 207 | 36.23% |
| MAR240119P00125000 | 2023-03-16 1:44PM EDT | 125.00 | 5.30 | 4.90 | 5.40 | 0.00 | - | 6 | 1,454 | 35.66% |
| MAR240119P00130000 | 2023-03-16 1:39PM EDT | 130.00 | 6.30 | 5.80 | 6.10 | 0.00 | - | 2 | 581 | 33.97% |
| MAR240119P00135000 | 2023-03-13 11:52AM EDT | 135.00 | 7.30 | 6.80 | 7.10 | 0.00 | - | 6 | 317 | 32.79% |
| MAR240119P00140000 | 2023-03-20 9:32AM EDT | 140.00 | 10.10 | 8.00 | 8.30 | +0.90 | +9.78% | 10 | 3,004 | 31.77% |
| MAR240119P00145000 | 2023-03-15 3:58PM EDT | 145.00 | 11.23 | 9.30 | 9.60 | 0.00 | - | 5 | 1,591 | 30.64% |
| MAR240119P00150000 | 2023-03-17 9:54AM EDT | 150.00 | 12.10 | 10.80 | 11.10 | 0.00 | - | 1 | 4,449 | 29.59% |
| MAR240119P00155000 | 2023-03-17 9:58AM EDT | 155.00 | 13.90 | 12.50 | 13.30 | 0.00 | - | 1 | 455 | 29.45% |
| MAR240119P00160000 | 2023-03-17 9:53AM EDT | 160.00 | 16.10 | 14.40 | 15.10 | 0.00 | - | 1 | 1,358 | 28.23% |
| MAR240119P00165000 | 2023-03-14 2:18PM EDT | 165.00 | 17.00 | 16.60 | 17.30 | 0.00 | - | 10 | 1,318 | 27.34% |
| MAR240119P00170000 | 2023-03-14 9:50AM EDT | 170.00 | 18.70 | 18.90 | 19.80 | 0.00 | - | 14 | 423 | 26.56% |
| MAR240119P00175000 | 2023-03-13 2:59PM EDT | 175.00 | 22.50 | 21.50 | 22.60 | 0.00 | - | 1 | 602 | 25.90% |
| MAR240119P00180000 | 2023-03-15 3:44PM EDT | 180.00 | 28.20 | 24.40 | 25.60 | 0.00 | - | 3 | 143 | 25.17% |
| MAR240119P00185000 | 2023-03-16 1:18PM EDT | 185.00 | 29.10 | 27.60 | 28.40 | 0.00 | - | 4 | 206 | 23.61% |
| MAR240119P00190000 | 2023-03-17 10:19AM EDT | 190.00 | 33.60 | 31.00 | 32.00 | 0.00 | - | 5 | 86 | 23.05% |
| MAR240119P00195000 | 2023-03-17 3:07PM EDT | 195.00 | 38.80 | 34.60 | 35.80 | 0.00 | - | 2 | 47 | 22.45% |
| MAR240119P00200000 | 2023-03-13 3:20PM EDT | 200.00 | 40.20 | 38.50 | 39.40 | 0.00 | - | 1 | 48 | 20.76% |
| MAR240119P00210000 | 2023-02-14 10:51AM EDT | 210.00 | 36.30 | 48.60 | 49.60 | 0.00 | - | 1 | 65 | 24.47% |
| MAR240119P00220000 | 2023-02-13 11:23AM EDT | 220.00 | 47.70 | 62.60 | 63.80 | 0.00 | - | 4 | 0 | 37.67% |
| MAR240119P00230000 | 2022-08-17 2:31PM EDT | 230.00 | 67.92 | 76.10 | 77.30 | 0.00 | - | 1 | 1 | 48.00% |
| MAR240119P00240000 | 2022-06-09 10:43AM EDT | 240.00 | 75.00 | 100.10 | 104.90 | 0.00 | - | 2 | 2 | 78.52% |
| MAR240119P00250000 | 2022-06-24 1:31PM EDT | 250.00 | 110.50 | 97.70 | 101.80 | 0.00 | - | 1 | 1 | 58.67% |
| MAR240119P00260000 | 2022-04-18 12:07AM EDT | 260.00 | 96.90 | 96.00 | 99.80 | 0.00 | - | - | 3 | 37.75% |
© 2023 Yahoo. All rights reserved.
