Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,429.98 +215.35 (+1.02%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220701C00150000 | 2022-06-24 3:30PM EDT | 2022-07-01 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 34 | 143 | 43.36% |
| MAR220708C00150000 | 2022-06-24 2:52PM EDT | 2022-07-08 | 1.00 | 0.80 | 1.05 | +0.63 | +170.27% | 34 | 19 | 41.31% |
| MAR220715C00150000 | 2022-06-24 3:54PM EDT | 2022-07-15 | 1.73 | 1.60 | 1.95 | +0.85 | +96.59% | 81 | 443 | 42.73% |
| MAR220722C00150000 | 2022-06-24 2:08PM EDT | 2022-07-22 | 2.56 | 2.35 | 2.80 | +0.15 | +6.22% | 1 | 7 | 43.58% |
| MAR220729C00150000 | 2022-06-24 3:34PM EDT | 2022-07-29 | 3.20 | 2.95 | 4.00 | +1.47 | +84.97% | 25 | 11 | 46.84% |
| MAR220819C00150000 | 2022-06-24 3:18PM EDT | 2022-08-19 | 5.29 | 5.10 | 5.50 | +1.79 | +51.14% | 17 | 78 | 44.32% |
| MAR221021C00150000 | 2022-06-24 2:20PM EDT | 2022-10-21 | 9.00 | 8.50 | 9.20 | +2.40 | +36.36% | 48 | 183 | 42.36% |
| MAR230120C00150000 | 2022-06-24 10:29AM EDT | 2023-01-20 | 13.50 | 12.50 | 13.70 | +3.70 | +37.76% | 14 | 829 | 42.60% |
| MAR240119C00150000 | 2022-06-24 11:24AM EDT | 2024-01-19 | 24.80 | 23.50 | 25.40 | -2.93 | -10.57% | 1 | 45 | 42.55% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220701P00150000 | 2022-06-24 12:46PM EDT | 2022-07-01 | 10.41 | 10.20 | 11.20 | -5.79 | -35.74% | 202 | 16 | 50.20% |
| MAR220708P00150000 | 2022-06-24 12:46PM EDT | 2022-07-08 | 10.95 | 11.10 | 11.70 | -6.13 | -35.89% | 101 | 80 | 41.90% |
| MAR220715P00150000 | 2022-06-24 3:26PM EDT | 2022-07-15 | 12.30 | 12.00 | 12.50 | -4.80 | -28.07% | 84 | 731 | 42.14% |
| MAR220722P00150000 | 2022-06-22 11:33AM EDT | 2022-07-22 | 13.49 | 12.70 | 13.60 | 0.00 | - | 1 | 26 | 45.04% |
| MAR220729P00150000 | 2022-06-16 3:10PM EDT | 2022-07-29 | 11.30 | 13.10 | 14.40 | 0.00 | - | 12 | 8 | 45.47% |
| MAR220819P00150000 | 2022-06-24 3:48PM EDT | 2022-08-19 | 15.60 | 15.30 | 15.90 | -5.40 | -25.71% | 2 | 8 | 43.30% |
| MAR221021P00150000 | 2022-06-22 2:19PM EDT | 2022-10-21 | 19.80 | 18.40 | 19.10 | 0.00 | - | 4 | 206 | 40.08% |
| MAR230120P00150000 | 2022-06-23 12:40PM EDT | 2023-01-20 | 23.30 | 21.50 | 22.10 | -2.90 | -11.07% | 2 | 7,939 | 37.35% |
| MAR240119P00150000 | 2022-06-24 1:46PM EDT | 2024-01-19 | 29.80 | 28.70 | 30.10 | +2.60 | +9.56% | 5 | 9 | 34.07% |
© 2022 Yahoo. All rights reserved.
