Singapore markets open in 2 hours 44 minutes
Straits Times Index
3,267.54 +8.40 (+0.26%) S&P 500
3,998.84 -72.86 (-1.79%) Dow
33,947.10 -482.78 (-1.40%) Nasdaq
11,239.94 -221.56 (-1.93%) BTC-USD
16,969.15 -141.58 (-0.83%) CMC Crypto 200
401.03 -10.19 (-2.48%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR221209C00150000 | 2022-11-22 11:28AM EST | 2022-12-09 | 12.20 | 11.50 | 13.00 | 0.00 | - | 2 | 19 | 64.99% |
| MAR221216C00150000 | 2022-12-02 12:03PM EST | 2022-12-16 | 15.30 | 12.40 | 13.20 | 0.00 | - | 3 | 419 | 44.82% |
| MAR221230C00150000 | 2022-11-16 2:26PM EST | 2022-12-30 | 15.18 | 13.70 | 14.30 | 0.00 | - | 6 | 7 | 39.81% |
| MAR230113C00150000 | 2022-12-02 12:03PM EST | 2023-01-13 | 17.35 | 14.80 | 15.60 | 0.00 | - | 3 | 3 | 39.91% |
| MAR230120C00150000 | 2022-12-05 11:59AM EST | 2023-01-20 | 16.47 | 15.60 | 16.10 | -2.33 | -12.39% | 1 | 1,016 | 39.45% |
| MAR230421C00150000 | 2022-12-01 9:30AM EST | 2023-04-21 | 24.30 | 21.10 | 22.20 | 0.00 | - | 1 | 99 | 40.45% |
| MAR230519C00150000 | 2022-11-28 12:05PM EST | 2023-05-19 | 23.00 | 22.00 | 23.70 | 0.00 | - | 8 | 17 | 40.65% |
| MAR230616C00150000 | 2022-11-21 1:18PM EST | 2023-06-16 | 25.00 | 23.50 | 25.20 | 0.00 | - | - | 8 | 41.07% |
| MAR230721C00150000 | 2022-11-23 11:08AM EST | 2023-07-21 | 27.00 | 24.80 | 26.40 | 0.00 | - | - | 2 | 40.34% |
| MAR240119C00150000 | 2022-11-16 3:25PM EST | 2024-01-19 | 33.90 | 32.30 | 33.70 | 0.00 | - | 6 | 128 | 41.61% |
| MAR250117C00150000 | 2022-12-01 3:08PM EST | 2025-01-17 | 46.00 | 42.40 | 44.20 | 0.00 | - | 2 | 31 | 42.43% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR221209P00150000 | 2022-12-02 11:10AM EST | 2022-12-09 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 62 | 50.05% |
| MAR221216P00150000 | 2022-12-05 3:10PM EST | 2022-12-16 | 0.63 | 0.55 | 0.70 | +0.08 | +14.55% | 4 | 839 | 37.89% |
| MAR221223P00150000 | 2022-12-02 10:06AM EST | 2022-12-23 | 1.00 | 0.90 | 1.10 | 0.00 | - | 16 | 27 | 34.96% |
| MAR221230P00150000 | 2022-11-23 2:46PM EST | 2022-12-30 | 2.20 | 1.25 | 1.45 | 0.00 | - | - | 3 | 33.11% |
| MAR230120P00150000 | 2022-12-05 11:45AM EST | 2023-01-20 | 2.45 | 2.70 | 2.85 | +0.04 | +1.66% | 8 | 3,769 | 32.97% |
| MAR230421P00150000 | 2022-12-05 3:48PM EST | 2023-04-21 | 7.44 | 7.10 | 7.50 | +0.74 | +11.04% | 1 | 756 | 33.05% |
| MAR230519P00150000 | 2022-12-02 2:53PM EST | 2023-05-19 | 7.70 | 8.30 | 8.60 | 0.00 | - | 1 | 511 | 32.95% |
| MAR230616P00150000 | 2022-12-05 12:00PM EST | 2023-06-16 | 9.00 | 9.10 | 9.40 | +0.40 | +4.65% | 69 | 1,882 | 32.36% |
| MAR230721P00150000 | 2022-11-22 10:15AM EST | 2023-07-21 | 11.30 | 9.70 | 10.30 | 0.00 | - | - | 8 | 31.72% |
| MAR240119P00150000 | 2022-12-02 2:59PM EST | 2024-01-19 | 13.40 | 14.10 | 15.50 | 0.00 | - | 1,217 | 3,932 | 31.93% |
| MAR250117P00150000 | 2022-11-22 10:54AM EST | 2025-01-17 | 20.90 | 19.10 | 20.70 | 0.00 | - | 1 | 1 | 29.23% |
© 2022 Yahoo. All rights reserved.
