Singapore markets close in 1 hour 16 minutes
Straits Times Index
3,380.25 -4.04 (-0.12%) Nikkei
27,693.65 +184.19 (+0.67%) Hang Seng
21,184.19 -476.28 (-2.20%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,852.68 -546.25 (-2.33%) CMC Crypto 200
525.13 -11.73 (-2.18%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230210C00140000 | 2023-01-24 9:36AM EST | 140.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MAR230210C00147000 | 2022-12-30 9:36AM EST | 147.00 | 6.90 | 27.20 | 28.60 | 0.00 | - | 2 | 2 | 94.73% |
| MAR230210C00150000 | 2022-12-30 1:24PM EST | 150.00 | 5.40 | 24.50 | 25.60 | 0.00 | - | 2 | 2 | 91.41% |
| MAR230210C00152500 | 2023-01-23 1:57PM EST | 152.50 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAR230210C00155000 | 2023-02-03 3:58PM EST | 155.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MAR230210C00157500 | 2023-02-03 2:20PM EST | 157.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MAR230210C00160000 | 2023-02-02 2:34PM EST | 160.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR230210C00162500 | 2023-01-30 9:40AM EST | 162.50 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR230210C00165000 | 2023-02-02 10:42AM EST | 165.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR230210C00167500 | 2023-02-01 11:25AM EST | 167.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR230210C00170000 | 2023-02-03 2:07PM EST | 170.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MAR230210C00172500 | 2023-02-03 11:10AM EST | 172.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MAR230210C00175000 | 2023-02-03 3:14PM EST | 175.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| MAR230210C00177500 | 2023-02-03 3:53PM EST | 177.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| MAR230210C00180000 | 2023-02-03 3:50PM EST | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MAR230210C00182500 | 2023-02-03 2:43PM EST | 182.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAR230210C00185000 | 2023-02-01 3:35PM EST | 185.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MAR230210C00187500 | 2023-02-03 11:09AM EST | 187.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR230210C00190000 | 2023-02-02 2:31PM EST | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MAR230210C00192500 | 2023-01-30 10:00AM EST | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MAR230210C00195000 | 2023-02-02 10:06AM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MAR230210C00197500 | 2023-01-30 11:03AM EST | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MAR230210C00200000 | 2023-01-30 11:04AM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MAR230210C00202500 | 2023-01-30 10:00AM EST | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MAR230210C00205000 | 2023-01-30 10:00AM EST | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230210P00110000 | 2023-01-30 11:34AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MAR230210P00130000 | 2023-01-27 11:46AM EST | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| MAR230210P00137000 | 2023-01-09 1:11PM EST | 137.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR230210P00138000 | 2023-01-31 10:30AM EST | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| MAR230210P00139000 | 2023-02-01 10:06AM EST | 139.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MAR230210P00140000 | 2023-01-31 10:36AM EST | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| MAR230210P00143000 | 2023-02-03 3:26PM EST | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MAR230210P00144000 | 2023-01-30 10:44AM EST | 144.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MAR230210P00145000 | 2023-01-26 2:41PM EST | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAR230210P00146000 | 2023-01-03 2:43PM EST | 146.00 | 5.20 | 0.00 | 0.30 | 0.00 | - | 6 | 6 | 78.71% |
| MAR230210P00147000 | 2023-01-23 3:32PM EST | 147.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR230210P00148000 | 2023-01-20 9:53AM EST | 148.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MAR230210P00149000 | 2023-01-23 10:18AM EST | 149.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR230210P00150000 | 2023-01-24 11:44AM EST | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MAR230210P00152500 | 2023-02-03 11:44AM EST | 152.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MAR230210P00155000 | 2023-01-26 1:53PM EST | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MAR230210P00157500 | 2023-02-02 1:49PM EST | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MAR230210P00160000 | 2023-02-03 3:34PM EST | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAR230210P00162500 | 2023-02-03 3:57PM EST | 162.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MAR230210P00165000 | 2023-02-03 3:08PM EST | 165.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MAR230210P00167500 | 2023-02-03 3:06PM EST | 167.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MAR230210P00170000 | 2023-02-03 3:58PM EST | 170.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MAR230210P00172500 | 2023-02-03 3:17PM EST | 172.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| MAR230210P00175000 | 2023-02-03 3:59PM EST | 175.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| MAR230210P00177500 | 2023-02-03 2:09PM EST | 177.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR230210P00180000 | 2023-02-01 10:53AM EST | 180.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
