Singapore markets close in 6 hours 57 minutes
Straits Times Index
3,215.29 +8.30 (+0.26%) Nikkei
31,807.89 -64.63 (-0.20%) Hang Seng
17,676.25 +303.22 (+1.75%) FTSE 100
7,601.85 +8.63 (+0.11%) Bitcoin USD
27,051.54 +616.77 (+2.33%) CMC Crypto 200
580.75 +15.96 (+2.83%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230929C00180000 | 2023-08-30 10:48AM EDT | 180.00 | 26.40 | 19.40 | 19.80 | 0.00 | - | - | 0 | 91.41% |
| MAR230929C00185000 | 2023-09-26 9:54AM EDT | 185.00 | 9.40 | 14.10 | 14.80 | 0.00 | - | 5 | 8 | 93.75% |
| MAR230929C00187500 | 2023-09-27 11:50AM EDT | 187.50 | 8.10 | 11.70 | 12.40 | 0.00 | - | 3 | 3 | 87.21% |
| MAR230929C00190000 | 2023-09-28 10:29AM EDT | 190.00 | 6.97 | 8.70 | 10.00 | +3.17 | +83.42% | 2 | 24 | 78.22% |
| MAR230929C00192500 | 2023-09-28 3:36PM EDT | 192.50 | 7.48 | 7.00 | 7.50 | +4.53 | +153.56% | 8 | 126 | 50.00% |
| MAR230929C00195000 | 2023-09-28 3:31PM EDT | 195.00 | 5.43 | 4.80 | 5.10 | +3.98 | +274.48% | 32 | 263 | 50.49% |
| MAR230929C00197500 | 2023-09-28 3:51PM EDT | 197.50 | 2.55 | 2.75 | 2.95 | +2.00 | +363.64% | 47 | 463 | 41.90% |
| MAR230929C00200000 | 2023-09-28 3:58PM EDT | 200.00 | 1.31 | 1.25 | 1.40 | +0.98 | +296.97% | 50 | 183 | 38.72% |
| MAR230929C00202500 | 2023-09-28 3:28PM EDT | 202.50 | 0.57 | 0.40 | 0.55 | +0.46 | +418.18% | 57 | 145 | 38.48% |
| MAR230929C00205000 | 2023-09-28 2:54PM EDT | 205.00 | 0.11 | 0.10 | 0.20 | -0.03 | -21.43% | 13 | 150 | 40.14% |
| MAR230929C00207500 | 2023-09-28 1:32PM EDT | 207.50 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 72 | 49.41% |
| MAR230929C00210000 | 2023-09-28 3:40PM EDT | 210.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 14 | 647 | 53.13% |
| MAR230929C00212500 | 2023-09-21 10:49AM EDT | 212.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 59.18% |
| MAR230929C00215000 | 2023-09-28 2:10PM EDT | 215.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 13 | 434 | 68.36% |
| MAR230929C00217500 | 2023-09-26 12:23PM EDT | 217.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 77.34% |
| MAR230929C00220000 | 2023-09-26 12:32PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,525 | 85.94% |
| MAR230929C00222500 | 2023-09-26 12:36PM EDT | 222.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 34 | 36 | 85.94% |
| MAR230929C00225000 | 2023-09-26 12:38PM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 118 | 133 | 102.34% |
| MAR230929C00227500 | 2023-09-26 2:33PM EDT | 227.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 37 | 110.55% |
| MAR230929C00230000 | 2023-09-27 9:55AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 180 | 118.75% |
| MAR230929C00232500 | 2023-09-25 12:39PM EDT | 232.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 126.17% |
| MAR230929C00235000 | 2023-09-25 2:28PM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 9 | 133.59% |
| MAR230929C00240000 | 2023-09-14 11:49AM EDT | 240.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 16 | 17 | 148.44% |
| MAR230929C00245000 | 2023-09-20 2:10PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 41 | 162.50% |
| MAR230929C00250000 | 2023-09-07 12:02PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 14 | 176.56% |
| MAR230929C00255000 | 2023-09-05 12:49PM EDT | 255.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 189.84% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230929P00145000 | 2023-09-20 10:35AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 229.69% |
| MAR230929P00150000 | 2023-08-28 10:24AM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 373.05% |
| MAR230929P00165000 | 2023-09-25 3:08PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 75 | 143.75% |
| MAR230929P00167500 | 2023-09-26 12:44PM EDT | 167.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 132.81% |
| MAR230929P00170000 | 2023-09-26 10:00AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 134.38% |
| MAR230929P00172500 | 2023-09-26 10:59AM EDT | 172.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 123.44% |
| MAR230929P00175000 | 2023-09-25 3:20PM EDT | 175.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 16 | 80 | 112.50% |
| MAR230929P00177500 | 2023-09-27 1:39PM EDT | 177.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 630 | 101.95% |
| MAR230929P00180000 | 2023-09-27 11:39AM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 408 | 96.88% |
| MAR230929P00182500 | 2023-09-28 12:32PM EDT | 182.50 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 104 | 1,323 | 80.47% |
| MAR230929P00185000 | 2023-09-28 3:59PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 54 | 637 | 63.28% |
| MAR230929P00187500 | 2023-09-28 3:59PM EDT | 187.50 | 0.06 | 0.00 | 0.05 | -0.64 | -91.43% | 47 | 291 | 53.52% |
| MAR230929P00190000 | 2023-09-28 3:45PM EDT | 190.00 | 0.06 | 0.05 | 0.30 | -0.79 | -92.94% | 38 | 1,617 | 61.52% |
| MAR230929P00192500 | 2023-09-28 3:42PM EDT | 192.50 | 0.15 | 0.10 | 0.20 | -1.85 | -92.50% | 38 | 626 | 50.10% |
| MAR230929P00195000 | 2023-09-28 3:53PM EDT | 195.00 | 0.35 | 0.20 | 0.35 | -3.35 | -90.54% | 49 | 306 | 42.87% |
| MAR230929P00197500 | 2023-09-28 3:10PM EDT | 197.50 | 0.75 | 0.60 | 0.75 | -3.65 | -82.95% | 18 | 47 | 37.79% |
| MAR230929P00200000 | 2023-09-28 3:42PM EDT | 200.00 | 1.65 | 1.55 | 1.75 | -4.80 | -74.42% | 20 | 541 | 36.28% |
| MAR230929P00202500 | 2023-09-28 12:31PM EDT | 202.50 | 3.10 | 3.20 | 3.50 | -7.90 | -71.82% | 1 | 78 | 38.48% |
| MAR230929P00205000 | 2023-09-28 2:32PM EDT | 205.00 | 5.70 | 5.30 | 6.00 | -7.59 | -57.11% | 8 | 107 | 55.08% |
| MAR230929P00207500 | 2023-09-26 2:11PM EDT | 207.50 | 16.53 | 7.80 | 8.20 | 0.00 | - | 2 | 0 | 55.86% |
| MAR230929P00210000 | 2023-09-27 2:09PM EDT | 210.00 | 17.80 | 10.20 | 10.90 | 0.00 | - | 92 | 0 | 56.06% |
| MAR230929P00212500 | 2023-09-25 12:34PM EDT | 212.50 | 20.03 | 12.60 | 14.00 | 0.00 | - | 1 | 0 | 86.52% |
| MAR230929P00215000 | 2023-09-27 2:44PM EDT | 215.00 | 21.12 | 15.20 | 15.90 | 0.00 | - | 117 | 0 | 76.37% |
| MAR230929P00220000 | 2023-08-29 10:05AM EDT | 220.00 | 17.23 | 20.20 | 20.90 | 0.00 | - | 1 | 0 | 95.31% |
| MAR230929P00225000 | 2023-08-10 2:47PM EDT | 225.00 | 17.10 | 19.10 | 20.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
