Singapore markets close in 58 minutes
Straits Times Index
3,145.16 -38.45 (-1.21%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,245.62 -354.84 (-2.14%) FTSE 100
7,854.51 -111.02 (-1.39%) Bitcoin USD
63,543.67 -2,838.07 (-4.28%) CMC Crypto 200
885.54 0.00 (0.00%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250117C00070000 | 2024-01-12 12:55PM EDT | 70.00 | 156.90 | 176.00 | 180.70 | 0.00 | - | - | 1 | 90.82% |
| MAR250117C00080000 | 2024-02-13 12:23PM EDT | 80.00 | 156.30 | 168.10 | 172.50 | 0.00 | - | 2 | 10 | 78.59% |
| MAR250117C00085000 | 2024-01-08 1:39PM EDT | 85.00 | 141.85 | 163.00 | 166.30 | 0.00 | - | 1 | 0 | 68.80% |
| MAR250117C00095000 | 2023-09-27 9:30AM EDT | 95.00 | 103.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR250117C00100000 | 2024-04-08 2:59PM EDT | 100.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR250117C00105000 | 2022-09-27 2:34PM EDT | 105.00 | 54.30 | 67.80 | 69.80 | 0.00 | - | - | 7 | 0.00% |
| MAR250117C00110000 | 2023-05-17 10:14AM EDT | 110.00 | 75.64 | 75.90 | 77.70 | 0.00 | - | 1 | 1 | 0.00% |
| MAR250117C00115000 | 2023-01-17 11:04AM EDT | 115.00 | 62.70 | 75.70 | 77.10 | 0.00 | - | 1 | 2 | 0.00% |
| MAR250117C00120000 | 2024-01-25 2:59PM EDT | 120.00 | 126.73 | 134.00 | 138.50 | 0.00 | - | 2 | 6 | 76.80% |
| MAR250117C00125000 | 2024-04-03 9:33AM EDT | 125.00 | 126.30 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| MAR250117C00130000 | 2023-06-30 12:30PM EDT | 130.00 | 67.12 | 80.60 | 82.00 | 0.00 | - | 5 | 10 | 0.00% |
| MAR250117C00135000 | 2023-08-11 10:40AM EDT | 135.00 | 85.80 | 81.20 | 83.60 | 0.00 | - | 10 | 17 | 0.00% |
| MAR250117C00140000 | 2023-10-12 11:14AM EDT | 140.00 | 70.66 | 67.80 | 69.60 | 0.00 | - | 20 | 25 | 0.00% |
| MAR250117C00145000 | 2023-12-27 2:26PM EDT | 145.00 | 86.70 | 101.00 | 105.50 | 0.00 | - | 20 | 13 | 41.70% |
| MAR250117C00150000 | 2024-03-21 10:03AM EDT | 150.00 | 111.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR250117C00155000 | 2023-11-28 11:08AM EDT | 155.00 | 63.85 | 77.00 | 80.00 | 0.00 | - | 1 | 42 | 0.00% |
| MAR250117C00160000 | 2024-03-25 1:39PM EDT | 160.00 | 100.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117C00165000 | 2023-12-14 3:51PM EDT | 165.00 | 67.28 | 68.90 | 71.80 | 0.00 | - | 10 | 133 | 0.00% |
| MAR250117C00170000 | 2024-03-08 3:21PM EDT | 170.00 | 88.33 | 90.10 | 92.10 | 0.00 | - | 20 | 66 | 56.70% |
| MAR250117C00175000 | 2024-03-08 12:04PM EDT | 175.00 | 84.94 | 85.50 | 88.40 | 0.00 | - | 1 | 59 | 55.40% |
| MAR250117C00180000 | 2024-04-11 11:59AM EDT | 180.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117C00185000 | 2024-03-05 12:18PM EDT | 185.00 | 74.21 | 75.70 | 77.30 | 0.00 | - | 2 | 175 | 50.32% |
| MAR250117C00190000 | 2024-04-12 2:05PM EDT | 190.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117C00195000 | 2024-03-12 2:11PM EDT | 195.00 | 67.80 | 71.50 | 74.60 | 0.00 | - | 1 | 243 | 53.84% |
| MAR250117C00200000 | 2024-04-12 11:30AM EDT | 200.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117C00210000 | 2024-03-25 1:58PM EDT | 210.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117C00220000 | 2024-03-26 2:30PM EDT | 220.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117C00230000 | 2024-04-08 3:02PM EDT | 230.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR250117C00240000 | 2024-04-15 9:30AM EDT | 240.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117C00250000 | 2024-04-11 2:36PM EDT | 250.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.20% |
| MAR250117C00260000 | 2024-04-05 2:05PM EDT | 260.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MAR250117C00270000 | 2024-04-15 1:49PM EDT | 270.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MAR250117C00280000 | 2024-04-11 2:32PM EDT | 280.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| MAR250117C00290000 | 2024-04-11 2:23PM EDT | 290.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MAR250117C00300000 | 2024-04-15 1:27PM EDT | 300.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MAR250117C00310000 | 2024-04-12 1:36PM EDT | 310.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| MAR250117C00320000 | 2024-03-05 12:19PM EDT | 320.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 2 | 8 | 27.10% |
| MAR250117C00330000 | 2024-04-15 2:48PM EDT | 330.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR250117C00340000 | 2024-02-22 10:51AM EDT | 340.00 | 2.80 | 2.65 | 3.00 | 0.00 | - | 1 | 2 | 27.29% |
| MAR250117C00350000 | 2024-03-07 11:17AM EDT | 350.00 | 1.65 | 1.75 | 2.15 | 0.00 | - | 1 | 4 | 26.78% |
| MAR250117C00360000 | 2024-03-25 1:39PM EDT | 360.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR250117C00370000 | 2024-03-07 3:10PM EDT | 370.00 | 0.90 | 0.85 | 1.25 | 0.00 | - | 3 | 7 | 26.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250117P00070000 | 2024-03-11 2:06PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 47 | 57.91% |
| MAR250117P00075000 | 2024-03-05 1:00PM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 68.82% |
| MAR250117P00080000 | 2024-03-05 12:59PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 211 | 52.05% |
| MAR250117P00085000 | 2023-09-22 2:41PM EDT | 85.00 | 1.00 | 0.80 | 1.55 | 0.00 | - | 1 | 14 | 68.19% |
| MAR250117P00090000 | 2024-02-22 1:26PM EDT | 90.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 2 | 12 | 59.30% |
| MAR250117P00095000 | 2023-12-27 3:42PM EDT | 95.00 | 0.65 | 0.05 | 0.60 | 0.00 | - | 15 | 19 | 50.24% |
| MAR250117P00100000 | 2023-12-04 1:15PM EDT | 100.00 | 0.80 | 0.20 | 1.10 | 0.00 | - | 61 | 0 | 52.95% |
| MAR250117P00105000 | 2024-04-11 1:01PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MAR250117P00110000 | 2024-03-11 2:05PM EDT | 110.00 | 0.40 | 0.15 | 1.60 | 0.00 | - | 7 | 25 | 50.32% |
| MAR250117P00115000 | 2024-04-11 10:32AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR250117P00120000 | 2024-04-11 10:28AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MAR250117P00125000 | 2024-03-20 9:30AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR250117P00130000 | 2024-02-28 2:48PM EDT | 130.00 | 0.69 | 0.20 | 1.30 | 0.00 | - | 2 | 112 | 44.18% |
| MAR250117P00135000 | 2024-04-04 2:55PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR250117P00140000 | 2024-02-02 2:56PM EDT | 140.00 | 1.39 | 0.45 | 1.60 | 0.00 | - | 2 | 145 | 41.50% |
| MAR250117P00145000 | 2024-02-14 11:17AM EDT | 145.00 | 1.65 | 0.75 | 2.00 | 0.00 | - | 2 | 735 | 41.33% |
| MAR250117P00150000 | 2024-02-28 12:25PM EDT | 150.00 | 1.31 | 1.00 | 1.60 | 0.00 | - | 2 | 142 | 37.23% |
| MAR250117P00155000 | 2024-01-22 12:51PM EDT | 155.00 | 2.68 | 1.90 | 2.10 | 0.00 | - | 1 | 172 | 37.45% |
| MAR250117P00160000 | 2024-02-29 1:07PM EDT | 160.00 | 1.85 | 0.65 | 2.10 | 0.00 | - | 3 | 465 | 35.37% |
| MAR250117P00165000 | 2024-03-20 11:01AM EDT | 165.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR250117P00170000 | 2024-04-04 3:10PM EDT | 170.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MAR250117P00175000 | 2024-02-13 10:44AM EDT | 175.00 | 4.50 | 2.75 | 3.00 | 0.00 | - | 1 | 168 | 32.37% |
| MAR250117P00180000 | 2024-04-11 2:49PM EDT | 180.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR250117P00185000 | 2024-02-23 3:06PM EDT | 185.00 | 3.73 | 2.90 | 3.10 | 0.00 | - | 2 | 128 | 28.64% |
| MAR250117P00190000 | 2024-04-12 12:47PM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAR250117P00195000 | 2024-04-11 2:03PM EDT | 195.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MAR250117P00200000 | 2024-04-11 2:04PM EDT | 200.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MAR250117P00210000 | 2024-03-22 11:24AM EDT | 210.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MAR250117P00220000 | 2024-04-12 1:36PM EDT | 220.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MAR250117P00230000 | 2024-04-11 3:00PM EDT | 230.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MAR250117P00240000 | 2024-04-15 1:35PM EDT | 240.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MAR250117P00250000 | 2024-04-12 9:38AM EDT | 250.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117P00260000 | 2024-04-12 2:11PM EDT | 260.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117P00270000 | 2024-04-15 9:39AM EDT | 270.00 | 26.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR250117P00280000 | 2024-02-13 11:39AM EDT | 280.00 | 46.70 | 35.00 | 38.60 | 0.00 | - | 1 | 0 | 20.46% |
| MAR250117P00300000 | 2024-04-01 2:56PM EDT | 300.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.