MAR - Marriott International, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230616C00150000 | 2023-05-11 2:39PM EDT | 2023-06-16 | 25.71 | 20.90 | 21.20 | 0.00 | - | 3 | 88 | 51.54% |
| MAR230623C00150000 | 2023-05-08 9:49AM EDT | 2023-06-23 | 28.00 | 21.20 | 21.60 | 0.00 | - | - | 0 | 47.88% |
| MAR230630C00150000 | 2023-05-19 11:32AM EDT | 2023-06-30 | 29.79 | 21.30 | 22.20 | 0.00 | - | 1 | 1 | 47.28% |
| MAR230721C00150000 | 2023-05-02 3:55PM EDT | 2023-07-21 | 31.59 | 22.60 | 22.90 | 0.00 | - | 35 | 256 | 40.86% |
| MAR231020C00150000 | 2023-05-30 9:50AM EDT | 2023-10-20 | 29.80 | 27.30 | 27.80 | +2.69 | +9.92% | 4 | 13 | 39.80% |
| MAR240119C00150000 | 2023-05-24 3:44PM EDT | 2024-01-19 | 30.30 | 31.60 | 32.10 | 0.00 | - | 1 | 134 | 40.50% |
| MAR240621C00150000 | 2023-05-26 3:40PM EDT | 2024-06-21 | 38.58 | 36.70 | 37.50 | 0.00 | - | 1 | 19 | 40.33% |
| MAR250117C00150000 | 2023-05-26 10:37AM EDT | 2025-01-17 | 45.00 | 42.10 | 43.10 | 0.00 | - | 1 | 35 | 39.80% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230602P00150000 | 2023-05-26 12:20PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 28 | 63.48% |
| MAR230609P00150000 | 2023-05-23 9:32AM EDT | 2023-06-09 | 0.19 | 0.05 | 0.20 | 0.00 | - | 2 | 10 | 41.70% |
| MAR230616P00150000 | 2023-05-26 3:10PM EDT | 2023-06-16 | 0.28 | 0.30 | 0.35 | 0.00 | - | 16 | 2,344 | 36.57% |
| MAR230623P00150000 | 2023-05-26 12:23PM EDT | 2023-06-23 | 0.44 | 0.45 | 0.60 | 0.00 | - | 10 | 20 | 35.25% |
| MAR230630P00150000 | 2023-05-24 9:43AM EDT | 2023-06-30 | 1.14 | 0.70 | 1.00 | 0.00 | - | - | 2 | 35.84% |
| MAR230707P00150000 | 2023-05-25 12:26PM EDT | 2023-07-07 | 1.18 | 0.90 | 1.15 | 0.00 | - | - | 1 | 33.86% |
| MAR230721P00150000 | 2023-05-30 10:50AM EDT | 2023-07-21 | 1.45 | 1.40 | 1.55 | +0.15 | +11.54% | 1 | 1,047 | 32.00% |
| MAR231020P00150000 | 2023-05-25 1:30PM EDT | 2023-10-20 | 4.81 | 4.50 | 4.80 | 0.00 | - | 1 | 2,176 | 30.71% |
| MAR240119P00150000 | 2023-05-25 3:19PM EDT | 2024-01-19 | 7.30 | 7.20 | 7.60 | 0.00 | - | 5 | 4,700 | 30.54% |
| MAR240621P00150000 | 2023-05-18 11:01AM EDT | 2024-06-21 | 8.83 | 10.60 | 11.20 | 0.00 | - | 1 | 407 | 29.87% |
| MAR250117P00150000 | 2023-05-08 9:42AM EDT | 2025-01-17 | 13.00 | 13.60 | 14.30 | 0.00 | - | 10 | 16 | 28.21% |
© 2023 Yahoo. All rights reserved.