Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,485.67 +672.86 (+1.73%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621C00080000 | 2023-05-03 2:54PM EST | 80.00 | 103.03 | 100.10 | 101.70 | 0.00 | - | 2 | 2 | 0.00% |
| MAR240621C00085000 | 2023-03-15 2:00PM EST | 85.00 | 78.80 | 87.10 | 89.20 | 0.00 | - | - | 3 | 0.00% |
| MAR240621C00090000 | 2023-03-15 2:11PM EST | 90.00 | 74.10 | 82.60 | 84.50 | 0.00 | - | - | 66 | 0.00% |
| MAR240621C00095000 | 2023-10-31 2:36PM EST | 95.00 | 96.70 | 108.60 | 110.60 | 0.00 | - | 1 | 500 | 0.00% |
| MAR240621C00100000 | 2023-10-31 12:48PM EST | 100.00 | 92.10 | 104.00 | 106.10 | 0.00 | - | 1 | 7 | 0.00% |
| MAR240621C00105000 | 2023-10-27 1:17PM EST | 105.00 | 84.30 | 105.80 | 108.60 | 0.00 | - | 3 | 25 | 67.85% |
| MAR240621C00110000 | 2023-10-31 2:36PM EST | 110.00 | 82.80 | 95.00 | 97.20 | 0.00 | - | 1 | 5 | 0.00% |
| MAR240621C00115000 | 2023-11-01 1:50PM EST | 115.00 | 76.50 | 96.40 | 97.90 | 0.00 | - | 5 | 54 | 60.01% |
| MAR240621C00120000 | 2023-11-01 1:50PM EST | 120.00 | 71.90 | 91.90 | 93.30 | 0.00 | - | 2 | 3 | 58.73% |
| MAR240621C00125000 | 2023-11-09 1:14PM EST | 125.00 | 74.50 | 86.80 | 88.40 | 0.00 | - | - | 2 | 55.24% |
| MAR240621C00130000 | 2023-08-17 2:25PM EST | 130.00 | 80.20 | 78.50 | 79.80 | 0.00 | - | 1 | 10 | 34.30% |
| MAR240621C00135000 | 2023-10-26 1:13PM EST | 135.00 | 60.40 | 77.40 | 79.10 | 0.00 | - | 4 | 0 | 51.25% |
| MAR240621C00140000 | 2023-11-06 11:36AM EST | 140.00 | 56.96 | 73.10 | 74.90 | 0.00 | - | 2 | 25 | 50.68% |
| MAR240621C00145000 | 2023-11-14 2:46PM EST | 145.00 | 63.88 | 68.30 | 70.30 | 0.00 | - | 2 | 33 | 51.56% |
| MAR240621C00150000 | 2023-11-14 2:46PM EST | 150.00 | 59.33 | 63.70 | 66.50 | 0.00 | - | 2 | 38 | 51.61% |
| MAR240621C00155000 | 2023-08-08 9:49AM EST | 155.00 | 60.10 | 54.70 | 55.50 | 0.00 | - | 7 | 62 | 27.73% |
| MAR240621C00160000 | 2023-11-16 9:34AM EST | 160.00 | 49.60 | 54.70 | 55.90 | 0.00 | - | 19 | 32 | 43.16% |
| MAR240621C00165000 | 2023-10-17 8:59AM EST | 165.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| MAR240621C00170000 | 2023-11-01 10:31AM EST | 170.00 | 31.40 | 46.40 | 47.00 | 0.00 | - | 5 | 132 | 39.26% |
| MAR240621C00175000 | 2023-10-25 10:42AM EST | 175.00 | 30.40 | 43.10 | 44.20 | 0.00 | - | 6 | 0 | 40.71% |
| MAR240621C00180000 | 2023-11-07 10:08AM EST | 180.00 | 25.85 | 38.00 | 39.00 | 0.00 | - | 6 | 68 | 36.82% |
| MAR240621C00185000 | 2023-10-25 9:59AM EST | 185.00 | 24.20 | 34.90 | 35.60 | 0.00 | - | 3 | 0 | 36.45% |
| MAR240621C00190000 | 2023-11-22 11:13AM EST | 190.00 | 32.00 | 30.30 | 31.60 | 0.00 | - | 1 | 87 | 34.69% |
| MAR240621C00195000 | 2023-11-17 12:04PM EST | 195.00 | 25.10 | 26.70 | 27.30 | +0.20 | +0.80% | 5 | 276 | 32.22% |
| MAR240621C00200000 | 2023-12-01 10:14AM EST | 200.00 | 21.80 | 23.30 | 23.80 | +3.20 | +17.20% | 1 | 198 | 30.94% |
| MAR240621C00210000 | 2023-11-30 12:09PM EST | 210.00 | 13.47 | 17.20 | 17.80 | 0.00 | - | 1 | 342 | 29.16% |
| MAR240621C00220000 | 2023-11-30 11:56AM EST | 220.00 | 9.20 | 12.20 | 12.50 | 0.00 | - | 16 | 392 | 27.19% |
| MAR240621C00230000 | 2023-12-01 9:58AM EST | 230.00 | 8.20 | 8.30 | 8.50 | +2.20 | +36.67% | 5 | 732 | 25.88% |
| MAR240621C00240000 | 2023-12-01 1:46PM EST | 240.00 | 5.30 | 5.40 | 5.60 | -0.20 | -3.64% | 20 | 162 | 24.97% |
| MAR240621C00250000 | 2023-11-22 11:33AM EST | 250.00 | 4.00 | 3.20 | 3.50 | 0.00 | - | 1 | 188 | 24.13% |
| MAR240621C00260000 | 2023-11-20 3:29PM EST | 260.00 | 2.02 | 1.90 | 2.00 | 0.00 | - | 15 | 60 | 23.14% |
| MAR240621C00270000 | 2023-11-20 10:10AM EST | 270.00 | 1.09 | 1.05 | 1.20 | 0.00 | - | 1 | 28 | 22.85% |
| MAR240621C00280000 | 2023-11-30 11:55AM EST | 280.00 | 0.50 | 0.60 | 0.70 | 0.00 | - | 8 | 66 | 22.62% |
| MAR240621C00290000 | 2023-10-05 11:58AM EST | 290.00 | 0.80 | 0.20 | 0.40 | 0.00 | - | 9 | 11 | 22.44% |
| MAR240621C00300000 | 2023-10-13 11:00AM EST | 300.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | 2 | 32 | 24.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621P00080000 | 2023-07-24 8:47AM EST | 80.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 4 | 60.16% |
| MAR240621P00085000 | 2023-07-26 12:00PM EST | 85.00 | 0.65 | 0.25 | 0.80 | 0.00 | - | 2 | 47 | 60.89% |
| MAR240621P00090000 | 2023-11-09 1:06PM EST | 90.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 139 | 54.42% |
| MAR240621P00095000 | 2023-10-19 12:42PM EST | 95.00 | 0.47 | 0.10 | 0.40 | 0.00 | - | 5 | 500 | 51.71% |
| MAR240621P00100000 | 2023-11-30 9:30AM EST | 100.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 140 | 48.66% |
| MAR240621P00105000 | 2023-08-09 9:45AM EST | 105.00 | 0.90 | 0.40 | 1.30 | 0.00 | - | 2 | 70 | 51.95% |
| MAR240621P00110000 | 2023-09-28 12:07PM EST | 110.00 | 1.20 | 1.60 | 1.75 | 0.00 | - | 9 | 20 | 56.07% |
| MAR240621P00115000 | 2023-11-15 2:27PM EST | 115.00 | 0.80 | 0.10 | 0.80 | 0.00 | - | 1 | 46 | 45.37% |
| MAR240621P00120000 | 2023-11-22 3:00PM EST | 120.00 | 0.70 | 0.15 | 1.15 | 0.00 | - | 1 | 59 | 45.69% |
| MAR240621P00125000 | 2023-07-28 2:33PM EST | 125.00 | 1.90 | 1.90 | 2.10 | 0.00 | - | 5 | 58 | 49.04% |
| MAR240621P00130000 | 2023-10-13 9:51AM EST | 130.00 | 2.05 | 1.40 | 1.60 | 0.00 | - | 100 | 839 | 43.07% |
| MAR240621P00135000 | 2023-10-09 9:56AM EST | 135.00 | 3.10 | 1.85 | 1.95 | 0.00 | - | 5 | 456 | 42.19% |
| MAR240621P00140000 | 2023-11-16 9:48AM EST | 140.00 | 1.60 | 1.00 | 1.55 | 0.00 | - | 1 | 128 | 37.20% |
| MAR240621P00145000 | 2023-11-14 12:47PM EST | 145.00 | 1.97 | 1.20 | 1.40 | 0.00 | - | 11 | 299 | 33.72% |
| MAR240621P00150000 | 2023-12-01 1:01PM EST | 150.00 | 1.60 | 1.50 | 1.70 | -0.15 | -8.57% | 10 | 305 | 32.71% |
| MAR240621P00155000 | 2023-11-14 9:40AM EST | 155.00 | 2.79 | 1.75 | 2.00 | 0.00 | - | 10 | 188 | 31.47% |
| MAR240621P00160000 | 2023-11-20 1:44PM EST | 160.00 | 2.65 | 2.10 | 2.40 | 0.00 | - | 1 | 2,103 | 30.43% |
| MAR240621P00165000 | 2023-11-29 1:19PM EST | 165.00 | 3.30 | 2.50 | 2.80 | 0.00 | - | 1 | 203 | 29.16% |
| MAR240621P00170000 | 2023-11-30 12:34PM EST | 170.00 | 4.20 | 3.00 | 3.30 | 0.00 | - | 3 | 202 | 28.01% |
| MAR240621P00175000 | 2023-12-01 3:50PM EST | 175.00 | 3.79 | 3.60 | 4.00 | -1.26 | -24.95% | 5 | 172 | 27.16% |
| MAR240621P00180000 | 2023-12-01 1:12PM EST | 180.00 | 4.50 | 4.30 | 4.70 | -0.70 | -13.46% | 13 | 147 | 26.02% |
| MAR240621P00185000 | 2023-11-28 12:45PM EST | 185.00 | 6.10 | 5.30 | 5.60 | 0.00 | - | 4 | 321 | 25.05% |
| MAR240621P00190000 | 2023-11-27 9:54AM EST | 190.00 | 6.90 | 6.40 | 6.70 | 0.00 | - | 1 | 308 | 24.17% |
| MAR240621P00195000 | 2023-11-16 3:33PM EST | 195.00 | 10.50 | 7.70 | 8.00 | 0.00 | - | 4 | 582 | 23.32% |
| MAR240621P00200000 | 2023-11-30 3:59PM EST | 200.00 | 10.00 | 9.10 | 9.40 | -1.50 | -13.04% | 7 | 711 | 22.27% |
| MAR240621P00210000 | 2023-11-28 10:14AM EST | 210.00 | 14.20 | 12.90 | 13.20 | 0.00 | - | 2 | 267 | 20.61% |
| MAR240621P00220000 | 2023-12-01 3:17PM EST | 220.00 | 18.00 | 17.80 | 18.20 | -10.45 | -36.73% | 15 | 58 | 18.97% |
| MAR240621P00230000 | 2023-11-28 10:05AM EST | 230.00 | 26.40 | 23.50 | 24.50 | 0.00 | - | 9 | 13 | 17.22% |
| MAR240621P00240000 | 2023-11-24 12:34PM EST | 240.00 | 31.40 | 31.30 | 32.40 | 0.00 | - | 22 | 23 | 16.08% |
© 2023 Yahoo. All rights reserved.