MAR - Marriott International, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621C00080000 | 2023-05-03 3:54PM EDT | 80.00 | 103.03 | 100.10 | 101.70 | 0.00 | - | 2 | 2 | 61.82% |
| MAR240621C00085000 | 2023-03-15 3:00PM EDT | 85.00 | 78.80 | 87.10 | 89.20 | 0.00 | - | - | 3 | 0.00% |
| MAR240621C00090000 | 2023-03-15 3:11PM EDT | 90.00 | 74.10 | 82.60 | 84.50 | 0.00 | - | - | 66 | 0.00% |
| MAR240621C00095000 | 2023-03-15 3:36PM EDT | 95.00 | 70.30 | 78.40 | 80.30 | 0.00 | - | - | 500 | 0.00% |
| MAR240621C00100000 | 2023-03-15 3:34PM EDT | 100.00 | 66.30 | 74.10 | 75.90 | 0.00 | - | - | 6 | 0.00% |
| MAR240621C00105000 | 2023-03-15 3:21PM EDT | 105.00 | 61.90 | 69.90 | 71.40 | 0.00 | - | - | 23 | 0.00% |
| MAR240621C00110000 | 2023-03-15 3:26PM EDT | 110.00 | 57.90 | 65.70 | 67.70 | 0.00 | - | - | 2 | 25.29% |
| MAR240621C00115000 | 2023-03-15 3:21PM EDT | 115.00 | 53.90 | 61.60 | 62.80 | 0.00 | - | - | 2 | 24.07% |
| MAR240621C00135000 | 2023-03-15 10:40AM EDT | 135.00 | 37.50 | 45.30 | 46.20 | 0.00 | - | - | 4 | 27.74% |
| MAR240621C00140000 | 2023-03-15 10:40AM EDT | 140.00 | 34.30 | 41.70 | 43.20 | 0.00 | - | - | 15 | 29.60% |
| MAR240621C00145000 | 2023-03-15 2:07PM EDT | 145.00 | 32.20 | 39.00 | 40.00 | 0.00 | - | - | 24 | 30.31% |
| MAR240621C00150000 | 2023-06-02 1:36PM EDT | 150.00 | 42.05 | 41.60 | 42.90 | +3.47 | +8.99% | 2 | 19 | 40.87% |
| MAR240621C00155000 | 2023-05-12 3:13PM EDT | 155.00 | 36.50 | 38.00 | 39.00 | 0.00 | - | 5 | 66 | 39.12% |
| MAR240621C00160000 | 2023-04-18 12:36PM EDT | 160.00 | 33.81 | 37.60 | 38.50 | 0.00 | - | 3 | 0 | 42.45% |
| MAR240621C00165000 | 2023-05-25 9:41AM EDT | 165.00 | 25.80 | 31.40 | 32.40 | 0.00 | - | 3 | 0 | 37.07% |
| MAR240621C00170000 | 2023-05-25 9:37AM EDT | 170.00 | 23.30 | 28.30 | 29.50 | 0.00 | - | 2 | 102 | 36.37% |
| MAR240621C00175000 | 2023-05-02 11:32AM EDT | 175.00 | 26.37 | 21.70 | 22.50 | 0.00 | - | 6 | 29 | 29.72% |
| MAR240621C00180000 | 2023-05-26 10:06AM EDT | 180.00 | 21.10 | 22.50 | 23.50 | 0.00 | - | 1 | 59 | 34.14% |
| MAR240621C00185000 | 2023-05-25 9:37AM EDT | 185.00 | 16.50 | 19.90 | 20.90 | 0.00 | - | 1 | 77 | 33.30% |
| MAR240621C00190000 | 2023-05-23 9:41AM EDT | 190.00 | 14.63 | 17.60 | 18.50 | 0.00 | - | 1 | 0 | 32.53% |
| MAR240621C00195000 | 2023-05-23 9:30AM EDT | 195.00 | 14.50 | 15.50 | 16.30 | 0.00 | - | 1 | 237 | 31.83% |
| MAR240621C00200000 | 2023-05-30 10:56AM EDT | 200.00 | 12.07 | 13.30 | 14.50 | 0.00 | - | 1 | 0 | 31.49% |
| MAR240621C00210000 | 2023-05-23 11:08AM EDT | 210.00 | 8.60 | 9.80 | 10.70 | 0.00 | - | 1 | 107 | 29.87% |
| MAR240621C00220000 | 2023-05-02 3:50PM EDT | 220.00 | 10.00 | 6.00 | 6.40 | 0.00 | - | 1 | 148 | 26.34% |
| MAR240621C00230000 | 2023-05-31 2:17PM EDT | 230.00 | 3.80 | 5.20 | 5.60 | 0.00 | - | 1 | 0 | 27.76% |
| MAR240621C00240000 | 2023-06-02 10:28AM EDT | 240.00 | 3.30 | 3.30 | 3.90 | +0.15 | +4.76% | 1 | 6 | 26.89% |
| MAR240621C00250000 | 2023-06-02 10:29AM EDT | 250.00 | 2.25 | 2.35 | 2.65 | +0.21 | +10.29% | 1 | 5 | 26.11% |
| MAR240621C00260000 | 2023-05-23 2:54PM EDT | 260.00 | 1.43 | 1.50 | 1.75 | 0.00 | - | 1 | 42 | 25.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240621P00085000 | 2023-03-15 3:02PM EDT | 85.00 | 2.30 | 0.95 | 1.95 | 0.00 | - | - | 41 | 49.08% |
| MAR240621P00090000 | 2023-04-14 3:36PM EDT | 90.00 | 1.85 | 1.15 | 0.00 | 0.00 | - | 1 | 135 | 12.50% |
| MAR240621P00095000 | 2023-03-23 1:39PM EDT | 95.00 | 2.80 | 1.80 | 2.25 | 0.00 | - | 10 | 500 | 44.21% |
| MAR240621P00100000 | 2023-05-11 9:43AM EDT | 100.00 | 2.50 | 1.60 | 2.40 | 0.00 | - | 1 | 322 | 41.87% |
| MAR240621P00105000 | 2023-05-12 1:10PM EDT | 105.00 | 2.87 | 2.05 | 2.35 | 0.00 | - | 1 | 5 | 38.71% |
| MAR240621P00110000 | 2023-05-25 2:00PM EDT | 110.00 | 3.40 | 2.45 | 2.80 | 0.00 | - | 6 | 0 | 37.69% |
| MAR240621P00115000 | 2023-05-09 11:01AM EDT | 115.00 | 3.70 | 2.90 | 3.30 | 0.00 | - | 1 | 33 | 36.64% |
| MAR240621P00120000 | 2023-06-02 1:28PM EDT | 120.00 | 3.65 | 3.40 | 3.90 | -0.80 | -17.98% | 2 | 0 | 35.71% |
| MAR240621P00125000 | 2023-05-18 10:55AM EDT | 125.00 | 4.50 | 4.00 | 4.50 | 0.00 | - | 2 | 56 | 34.58% |
| MAR240621P00130000 | 2023-05-17 3:57PM EDT | 130.00 | 5.50 | 4.70 | 5.20 | 0.00 | - | 35 | 823 | 33.53% |
| MAR240621P00135000 | 2023-05-31 2:18PM EDT | 135.00 | 7.55 | 5.50 | 5.90 | 0.00 | - | 1 | 302 | 32.30% |
| MAR240621P00140000 | 2023-04-21 12:20PM EDT | 140.00 | 7.80 | 6.70 | 7.20 | 0.00 | - | 6 | 16 | 32.16% |
| MAR240621P00145000 | 2023-05-25 3:37PM EDT | 145.00 | 9.30 | 7.20 | 7.80 | 0.00 | - | 3 | 0 | 30.37% |
| MAR240621P00150000 | 2023-05-18 11:01AM EDT | 150.00 | 8.83 | 8.20 | 8.90 | 0.00 | - | 1 | 407 | 29.39% |
| MAR240621P00155000 | 2023-05-18 2:54PM EDT | 155.00 | 10.30 | 9.40 | 10.20 | 0.00 | - | 11 | 0 | 28.53% |
| MAR240621P00160000 | 2023-05-25 12:56PM EDT | 160.00 | 14.00 | 10.70 | 11.60 | 0.00 | - | 8 | 67 | 27.60% |
| MAR240621P00165000 | 2023-05-23 2:19PM EDT | 165.00 | 16.13 | 12.60 | 13.20 | 0.00 | - | 3 | 139 | 26.75% |
| MAR240621P00170000 | 2023-05-19 11:08AM EDT | 170.00 | 14.95 | 13.90 | 15.30 | 0.00 | - | 20 | 28 | 26.37% |
| MAR240621P00175000 | 2023-05-15 3:13PM EDT | 175.00 | 19.05 | 16.20 | 17.10 | 0.00 | - | 123 | 69 | 25.29% |
| MAR240621P00180000 | 2023-05-23 10:19AM EDT | 180.00 | 22.60 | 17.60 | 19.10 | 0.00 | - | 1 | 0 | 24.23% |
| MAR240621P00185000 | 2023-05-01 3:31PM EDT | 185.00 | 26.00 | 25.90 | 27.30 | 0.00 | - | 14 | 13 | 31.42% |
| MAR240621P00190000 | 2023-05-22 11:01AM EDT | 190.00 | 25.30 | 22.50 | 23.70 | 0.00 | - | 15 | 40 | 22.05% |
| MAR240621P00200000 | 2023-05-22 11:08AM EDT | 200.00 | 31.30 | 28.40 | 29.90 | 0.00 | - | 2 | 10 | 20.79% |
| MAR240621P00210000 | 2023-05-10 10:56AM EDT | 210.00 | 39.50 | 35.40 | 36.20 | 0.00 | - | 3 | 0 | 17.97% |
| MAR240621P00220000 | 2023-05-11 1:46PM EDT | 220.00 | 47.90 | 43.30 | 44.50 | 0.00 | - | - | 0 | 16.89% |
© 2023 Yahoo. All rights reserved.