Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
53,631.57 -3,060.32 (-5.40%) CMC Crypto 200
1,354.80 -86.96 (-6.03%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EST. Market open.
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR211203C00120000 | 2021-11-26 12:26PM EST | 120.00 | 26.00 | 26.60 | 28.35 | 0.00 | - | 60 | 30 | 279.88% |
| MAR211203C00137000 | 2021-11-26 10:44AM EST | 137.00 | 7.50 | 10.40 | 11.25 | 0.00 | - | 21 | 13 | 90.63% |
| MAR211203C00140000 | 2021-11-05 1:03PM EST | 140.00 | 27.35 | 7.50 | 8.45 | 0.00 | - | 1 | 2 | 81.84% |
| MAR211203C00141000 | 2021-12-02 10:12AM EST | 141.00 | 7.65 | 6.25 | 7.30 | 0.00 | - | 3 | 1 | 57.23% |
| MAR211203C00142000 | 2021-12-03 12:51PM EST | 142.00 | 7.75 | 5.55 | 6.25 | +1.05 | +15.67% | 1 | 60 | 60.55% |
| MAR211203C00143000 | 2021-12-03 10:08AM EST | 143.00 | 7.21 | 4.10 | 5.20 | -1.99 | -21.63% | 1 | 13 | 69.04% |
| MAR211203C00144000 | 2021-12-02 10:14AM EST | 144.00 | 5.25 | 3.60 | 4.30 | 0.00 | - | 5 | 27 | 63.97% |
| MAR211203C00145000 | 2021-12-03 2:24PM EST | 145.00 | 2.62 | 3.00 | 3.30 | -2.88 | -52.36% | 4 | 32 | 53.61% |
| MAR211203C00146000 | 2021-12-03 2:06PM EST | 146.00 | 2.05 | 1.92 | 2.22 | -4.56 | -68.99% | 6 | 26 | 39.55% |
| MAR211203C00147000 | 2021-12-03 12:51PM EST | 147.00 | 3.37 | 1.18 | 1.36 | -0.83 | -19.76% | 9 | 23 | 32.32% |
| MAR211203C00148000 | 2021-12-03 2:47PM EST | 148.00 | 0.66 | 0.39 | 0.61 | -3.87 | -85.43% | 67 | 63 | 24.90% |
| MAR211203C00149000 | 2021-12-03 12:22PM EST | 149.00 | 2.30 | 0.21 | 0.30 | -1.50 | -39.47% | 5 | 103 | 25.73% |
| MAR211203C00150000 | 2021-12-03 2:43PM EST | 150.00 | 0.11 | 0.07 | 0.13 | -3.19 | -96.67% | 39 | 104 | 26.37% |
| MAR211203C00152500 | 2021-12-03 1:11PM EST | 152.50 | 0.15 | 0.04 | 0.11 | -0.94 | -86.24% | 198 | 137 | 42.58% |
| MAR211203C00155000 | 2021-12-03 2:01PM EST | 155.00 | 0.04 | 0.02 | 0.08 | -0.48 | -92.31% | 152 | 865 | 50.00% |
| MAR211203C00157500 | 2021-12-03 2:20PM EST | 157.50 | 0.01 | 0.01 | 0.09 | -0.23 | -95.83% | 32 | 296 | 63.28% |
| MAR211203C00160000 | 2021-12-03 1:47PM EST | 160.00 | 0.02 | 0.02 | 0.05 | -0.13 | -86.67% | 19 | 418 | 71.88% |
| MAR211203C00162500 | 2021-12-03 10:15AM EST | 162.50 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 20 | 182 | 86.72% |
| MAR211203C00165000 | 2021-12-03 11:29AM EST | 165.00 | 0.01 | 0.01 | 0.11 | -0.05 | -83.33% | 12 | 710 | 102.73% |
| MAR211203C00167500 | 2021-12-03 9:59AM EST | 167.50 | 0.01 | 0.00 | 0.12 | -0.08 | -88.89% | 1 | 7 | 114.45% |
| MAR211203C00170000 | 2021-12-01 2:31PM EST | 170.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 106 | 109.38% |
| MAR211203C00172500 | 2021-11-23 12:45PM EST | 172.50 | 0.20 | 0.00 | 0.46 | 0.00 | - | - | 4 | 169.92% |
| MAR211203C00175000 | 2021-12-03 11:25AM EST | 175.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 9 | 559 | 151.95% |
| MAR211203C00180000 | 2021-11-30 12:32PM EST | 180.00 | 0.35 | 0.00 | 1.11 | 0.00 | - | 10 | 26 | 245.31% |
| MAR211203C00185000 | 2021-11-03 8:50AM EST | 185.00 | 0.41 | 0.00 | 1.39 | 0.00 | - | - | 1 | 284.38% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR211203P00105000 | 2021-12-02 3:44PM EST | 105.00 | 0.54 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 440.04% |
| MAR211203P00110000 | 2021-11-26 9:41AM EST | 110.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 391.02% |
| MAR211203P00115000 | 2021-11-26 11:38AM EST | 115.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 190.63% |
| MAR211203P00125000 | 2021-12-02 11:45AM EST | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 257 | 144.53% |
| MAR211203P00130000 | 2021-12-02 3:59PM EST | 130.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 25 | 223 | 104.69% |
| MAR211203P00135000 | 2021-12-02 3:57PM EST | 135.00 | 0.09 | 0.01 | 0.42 | 0.00 | - | 21 | 97 | 110.74% |
| MAR211203P00137000 | 2021-12-02 3:42PM EST | 137.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 2 | 115 | 80.47% |
| MAR211203P00138000 | 2021-12-02 3:55PM EST | 138.00 | 0.14 | 0.00 | 1.64 | 0.00 | - | 12 | 54 | 130.08% |
| MAR211203P00139000 | 2021-12-01 3:18PM EST | 139.00 | 0.06 | 0.05 | 0.10 | -0.76 | -92.68% | 10 | 10 | 65.23% |
| MAR211203P00140000 | 2021-12-03 2:38PM EST | 140.00 | 0.06 | 0.01 | 0.11 | -0.16 | -72.73% | 13 | 307 | 56.25% |
| MAR211203P00141000 | 2021-12-03 2:28PM EST | 141.00 | 0.05 | 0.05 | 0.10 | -0.14 | -73.68% | 42 | 16 | 52.34% |
| MAR211203P00142000 | 2021-12-03 2:24PM EST | 142.00 | 0.08 | 0.05 | 0.10 | -0.26 | -76.47% | 71 | 600 | 48.63% |
| MAR211203P00143000 | 2021-12-03 2:25PM EST | 143.00 | 0.09 | 0.06 | 0.10 | -0.14 | -60.87% | 26 | 125 | 41.80% |
| MAR211203P00144000 | 2021-12-03 10:14AM EST | 144.00 | 0.20 | 0.07 | 0.12 | -0.30 | -60.00% | 2 | 62 | 36.33% |
| MAR211203P00145000 | 2021-12-03 2:24PM EST | 145.00 | 0.25 | 0.12 | 0.22 | -0.10 | -28.57% | 348 | 662 | 34.67% |
| MAR211203P00146000 | 2021-12-03 11:14AM EST | 146.00 | 0.19 | 0.24 | 0.32 | -0.28 | -59.57% | 6 | 65 | 30.08% |
| MAR211203P00147000 | 2021-12-03 2:09PM EST | 147.00 | 0.70 | 0.41 | 0.56 | +0.20 | +40.00% | 202 | 234 | 27.64% |
| MAR211203P00148000 | 2021-12-03 2:46PM EST | 148.00 | 0.80 | 0.72 | 0.86 | +0.10 | +14.29% | 79 | 58 | 21.92% |
| MAR211203P00149000 | 2021-12-03 1:07PM EST | 149.00 | 0.60 | 1.15 | 2.30 | -2.05 | -77.36% | 11 | 13 | 49.66% |
| MAR211203P00150000 | 2021-12-03 2:35PM EST | 150.00 | 2.66 | 2.09 | 2.97 | +1.27 | +91.37% | 104 | 329 | 49.02% |
| MAR211203P00152500 | 2021-12-03 1:47PM EST | 152.50 | 4.25 | 4.40 | 4.95 | +1.65 | +63.46% | 13 | 110 | 42.58% |
| MAR211203P00155000 | 2021-12-03 12:49PM EST | 155.00 | 4.85 | 6.95 | 7.40 | +1.45 | +42.65% | 35 | 165 | 51.76% |
| MAR211203P00157500 | 2021-12-02 3:21PM EST | 157.50 | 6.87 | 9.50 | 10.20 | 0.00 | - | 54 | 111 | 50.78% |
| MAR211203P00160000 | 2021-12-03 12:56PM EST | 160.00 | 10.25 | 11.95 | 12.60 | -6.53 | -38.92% | 10 | 49 | 104.10% |
| MAR211203P00162500 | 2021-12-02 10:45AM EST | 162.50 | 14.50 | 14.35 | 15.25 | 0.00 | - | 5 | 3 | 132.42% |
| MAR211203P00165000 | 2021-12-03 11:27AM EST | 165.00 | 13.05 | 16.80 | 17.70 | -0.33 | -2.47% | 7 | 22 | 143.36% |
| MAR211203P00170000 | 2021-11-11 11:10AM EST | 170.00 | 12.25 | 21.75 | 22.80 | 0.00 | - | 3 | 4 | 181.64% |
| MAR211203P00172500 | 2021-11-26 11:59AM EST | 172.50 | 28.54 | 24.25 | 25.65 | 0.00 | - | 1 | 0 | 149.61% |
| MAR211203P00175000 | 2021-11-26 9:30AM EST | 175.00 | 28.80 | 26.35 | 27.65 | 0.00 | - | 1 | 2 | 192.97% |
| MAR211203P00200000 | 2021-11-26 9:31AM EST | 200.00 | 55.95 | 51.60 | 52.80 | 0.00 | - | 1 | 0 | 328.52% |
© 2021 Yahoo. All rights reserved.
