Singapore markets close in 3 hours 42 minutes
Straits Times Index
3,077.01 -0.15 (-0.00%) Nikkei
33,383.80 +607.98 (+1.85%) Hang Seng
16,429.02 +101.16 (+0.62%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,815.84 +1,970.82 (+4.71%) CMC Crypto 200
895.26 +34.71 (+4.03%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240315C00095000 | 2023-10-26 8:59AM EST | 95.00 | 94.50 | 114.60 | 115.90 | 0.00 | - | - | 0 | 138.92% |
| MAR240315C00100000 | 2023-11-24 10:37AM EST | 100.00 | 111.40 | 103.50 | 104.80 | 0.00 | - | 1 | 1 | 83.98% |
| MAR240315C00105000 | 2023-10-19 10:06AM EST | 105.00 | 91.90 | 101.30 | 102.80 | 0.00 | - | 1 | 1 | 103.96% |
| MAR240315C00125000 | 2023-11-06 10:53AM EST | 125.00 | 68.05 | 78.60 | 80.60 | 0.00 | - | 2 | 11 | 64.77% |
| MAR240315C00130000 | 2023-11-13 11:13AM EST | 130.00 | 69.60 | 73.20 | 75.90 | 0.00 | - | 1 | 7 | 60.03% |
| MAR240315C00135000 | 2023-11-01 1:23PM EST | 135.00 | 55.40 | 75.60 | 77.60 | 0.00 | - | 3 | 24 | 92.33% |
| MAR240315C00140000 | 2023-11-06 3:44PM EST | 140.00 | 54.10 | 63.70 | 66.10 | 0.00 | - | 19 | 54 | 54.25% |
| MAR240315C00145000 | 2023-11-09 3:38PM EST | 145.00 | 53.00 | 59.70 | 60.80 | 0.00 | - | 1 | 92 | 52.31% |
| MAR240315C00150000 | 2023-11-16 10:21AM EST | 150.00 | 56.00 | 54.80 | 56.10 | 0.00 | - | 2 | 45 | 52.70% |
| MAR240315C00155000 | 2023-11-16 2:56PM EST | 155.00 | 52.10 | 49.80 | 51.50 | 0.00 | - | 16 | 94 | 50.32% |
| MAR240315C00160000 | 2023-11-21 2:59PM EST | 160.00 | 51.10 | 45.40 | 46.60 | 0.00 | - | 1 | 43 | 46.50% |
| MAR240315C00165000 | 2023-11-22 9:55AM EST | 165.00 | 48.00 | 40.50 | 43.30 | 0.00 | - | 1 | 48 | 48.76% |
| MAR240315C00170000 | 2023-11-27 1:06PM EST | 170.00 | 41.50 | 36.10 | 37.70 | 0.00 | - | 2 | 13,523 | 42.16% |
| MAR240315C00175000 | 2023-11-27 10:46AM EST | 175.00 | 37.53 | 31.30 | 32.50 | 0.00 | - | 1 | 340 | 37.12% |
| MAR240315C00180000 | 2023-11-27 1:06PM EST | 180.00 | 32.50 | 27.90 | 29.30 | 0.00 | - | 3 | 98 | 38.31% |
| MAR240315C00185000 | 2023-11-22 2:58PM EST | 185.00 | 30.60 | 23.80 | 24.30 | 0.00 | - | 5 | 126 | 33.63% |
| MAR240315C00190000 | 2023-12-05 1:42PM EST | 190.00 | 20.60 | 18.50 | 20.30 | +0.50 | +2.49% | 1 | 472 | 31.50% |
| MAR240315C00195000 | 2023-11-22 10:37AM EST | 195.00 | 22.82 | 16.30 | 17.50 | 0.00 | - | 8 | 518 | 31.88% |
| MAR240315C00200000 | 2023-12-04 10:22AM EST | 200.00 | 19.20 | 13.30 | 13.60 | 0.00 | - | 41 | 967 | 28.89% |
| MAR240315C00210000 | 2023-12-05 1:42PM EST | 210.00 | 8.45 | 8.00 | 8.20 | -3.65 | -30.17% | 3 | 480 | 26.53% |
| MAR240315C00220000 | 2023-12-04 12:51PM EST | 220.00 | 5.20 | 4.30 | 4.50 | -1.80 | -25.71% | 1 | 988 | 24.96% |
| MAR240315C00230000 | 2023-12-04 3:16PM EST | 230.00 | 2.15 | 2.05 | 2.15 | -1.33 | -38.22% | 1 | 582 | 23.57% |
| MAR240315C00240000 | 2023-12-04 11:22AM EST | 240.00 | 1.90 | 0.90 | 1.05 | 0.00 | - | 92 | 137 | 23.35% |
| MAR240315C00250000 | 2023-11-30 9:56AM EST | 250.00 | 0.47 | 0.40 | 0.60 | 0.00 | - | 2 | 25 | 24.24% |
| MAR240315C00260000 | 2023-11-14 10:04AM EST | 260.00 | 0.41 | 0.20 | 1.25 | 0.00 | - | 1 | 11 | 32.39% |
| MAR240315C00280000 | 2023-10-09 1:34PM EST | 280.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 32.35% |
| MAR240315C00290000 | 2023-10-30 11:43AM EST | 290.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 17 | 31.10% |
| MAR240315C00300000 | 2023-10-30 11:43AM EST | 300.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 32.32% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240315P00100000 | 2023-11-22 1:33PM EST | 100.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 78.81% |
| MAR240315P00115000 | 2023-11-17 12:11PM EST | 115.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 65.67% |
| MAR240315P00130000 | 2023-11-02 9:56AM EST | 130.00 | 1.25 | 0.05 | 0.35 | 0.00 | - | - | 1 | 43.16% |
| MAR240315P00135000 | 2023-11-20 11:52AM EST | 135.00 | 0.44 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 50.09% |
| MAR240315P00140000 | 2023-11-17 3:45PM EST | 140.00 | 0.45 | 0.10 | 2.25 | 0.00 | - | 1 | 5 | 54.66% |
| MAR240315P00145000 | 2023-11-15 2:46PM EST | 145.00 | 0.80 | 0.15 | 2.50 | 0.00 | - | 1 | 7 | 52.10% |
| MAR240315P00150000 | 2023-11-08 10:03AM EST | 150.00 | 1.40 | 0.20 | 2.60 | 0.00 | - | 10 | 30 | 48.60% |
| MAR240315P00155000 | 2023-11-20 11:52AM EST | 155.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 1 | 18 | 33.36% |
| MAR240315P00160000 | 2023-12-04 3:56PM EST | 160.00 | 0.70 | 0.85 | 1.05 | 0.00 | - | 3 | 18 | 31.68% |
| MAR240315P00165000 | 2023-11-21 3:29PM EST | 165.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 1 | 173 | 30.31% |
| MAR240315P00170000 | 2023-12-01 10:53AM EST | 170.00 | 1.40 | 1.65 | 1.75 | 0.00 | - | 1 | 151 | 29.04% |
| MAR240315P00175000 | 2023-12-04 10:46AM EST | 175.00 | 1.81 | 2.15 | 2.30 | +0.31 | +20.67% | 4 | 91 | 27.94% |
| MAR240315P00180000 | 2023-12-05 3:51PM EST | 180.00 | 2.80 | 2.80 | 3.00 | +0.02 | +0.72% | 5 | 114 | 26.82% |
| MAR240315P00185000 | 2023-12-01 2:45PM EST | 185.00 | 2.45 | 3.70 | 3.90 | 0.00 | - | 90 | 207 | 25.74% |
| MAR240315P00190000 | 2023-12-05 1:03PM EST | 190.00 | 4.60 | 4.80 | 5.00 | +1.12 | +32.18% | 15 | 221 | 24.56% |
| MAR240315P00195000 | 2023-12-04 11:22AM EST | 195.00 | 5.91 | 6.20 | 6.50 | +1.75 | +42.07% | 1 | 562 | 23.70% |
| MAR240315P00200000 | 2023-12-05 1:51PM EST | 200.00 | 7.70 | 7.90 | 8.20 | +2.20 | +40.00% | 15 | 530 | 22.49% |
| MAR240315P00210000 | 2023-12-05 3:13PM EST | 210.00 | 12.70 | 12.60 | 12.90 | +3.10 | +32.29% | 1,032 | 155 | 20.29% |
| MAR240315P00220000 | 2023-12-05 9:37AM EST | 220.00 | 16.18 | 18.70 | 19.70 | +2.78 | +20.75% | 14 | 66 | 18.89% |
| MAR240315P00230000 | 2023-12-01 2:35PM EST | 230.00 | 21.50 | 26.70 | 28.30 | 0.00 | - | 56 | 135 | 18.78% |
| MAR240315P00250000 | 2023-11-27 10:17AM EST | 250.00 | 42.00 | 46.30 | 48.20 | 0.00 | - | 2 | 0 | 26.55% |
© 2023 Yahoo. All rights reserved.