Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,643.00 +22.57 (+0.30%) BTC-USD
28,358.69 -140.38 (-0.49%) CMC Crypto 200
621.42 +7.21 (+1.17%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:155.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230331C00155000 | 2023-03-29 11:13AM EDT | 2023-03-31 | 6.60 | 9.70 | 10.30 | 0.00 | - | 10 | 39 | 0.00% |
| MAR230406C00155000 | 2023-03-30 3:46PM EDT | 2023-04-06 | 8.15 | 10.10 | 10.80 | 0.00 | - | 9 | 20 | 38.09% |
| MAR230414C00155000 | 2023-03-27 3:40PM EDT | 2023-04-14 | 5.60 | 10.70 | 11.30 | 0.00 | - | - | 5 | 32.98% |
| MAR230421C00155000 | 2023-03-27 3:59PM EDT | 2023-04-21 | 6.27 | 11.60 | 12.00 | 0.00 | - | - | 632 | 33.74% |
| MAR230428C00155000 | 2023-03-27 11:21AM EDT | 2023-04-28 | 7.00 | 12.10 | 12.70 | 0.00 | - | - | 0 | 34.44% |
| MAR230505C00155000 | 2023-03-29 10:33AM EDT | 2023-05-05 | 10.50 | 12.10 | 13.90 | 0.00 | - | 15 | 17 | 38.07% |
| MAR230519C00155000 | 2023-03-30 10:14AM EDT | 2023-05-19 | 12.50 | 14.10 | 14.50 | 0.00 | - | 1 | 379 | 35.22% |
| MAR230616C00155000 | 2023-03-28 12:30PM EDT | 2023-06-16 | 11.20 | 15.90 | 16.20 | 0.00 | - | 23 | 243 | 34.57% |
| MAR230721C00155000 | 2023-03-28 2:21PM EDT | 2023-07-21 | 13.40 | 17.60 | 18.10 | 0.00 | - | 2 | 68 | 34.47% |
| MAR231020C00155000 | 2023-03-29 3:52PM EDT | 2023-10-20 | 21.00 | 22.40 | 23.10 | 0.00 | - | 1 | 11 | 36.62% |
| MAR240119C00155000 | 2023-03-24 11:01AM EDT | 2024-01-19 | 20.30 | 26.20 | 26.80 | 0.00 | - | 32 | 334 | 37.12% |
| MAR240621C00155000 | 2023-03-21 12:35PM EDT | 2024-06-21 | 33.80 | 31.10 | 32.00 | 0.00 | - | - | 61 | 37.67% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230331P00155000 | 2023-03-30 1:28PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 209 | 79.69% |
| MAR230406P00155000 | 2023-03-30 12:37PM EDT | 2023-04-06 | 0.30 | 0.00 | 0.20 | 0.00 | - | 100 | 248 | 31.06% |
| MAR230414P00155000 | 2023-03-30 10:46AM EDT | 2023-04-14 | 0.88 | 0.55 | 0.70 | 0.00 | - | 1 | 9 | 29.74% |
| MAR230421P00155000 | 2023-03-30 1:39PM EDT | 2023-04-21 | 1.65 | 1.05 | 1.25 | 0.00 | - | 8 | 8,138 | 30.15% |
| MAR230428P00155000 | 2023-03-30 12:34PM EDT | 2023-04-28 | 2.00 | 1.50 | 1.75 | 0.00 | - | 1 | 14 | 30.14% |
| MAR230519P00155000 | 2023-03-30 3:35PM EDT | 2023-05-19 | 4.00 | 3.20 | 3.40 | 0.00 | - | 22 | 432 | 31.58% |
| MAR230616P00155000 | 2023-03-31 9:34AM EDT | 2023-06-16 | 4.69 | 4.50 | 4.70 | -0.71 | -13.15% | 1 | 535 | 30.30% |
| MAR230721P00155000 | 2023-03-29 1:00PM EDT | 2023-07-21 | 6.90 | 5.60 | 5.90 | 0.00 | - | 1 | 169 | 28.89% |
| MAR231020P00155000 | 2023-03-30 12:41PM EDT | 2023-10-20 | 9.80 | 8.80 | 9.20 | 0.00 | - | 6 | 405 | 28.88% |
| MAR240119P00155000 | 2023-03-30 1:20PM EDT | 2024-01-19 | 12.00 | 11.20 | 11.90 | 0.00 | - | 2 | 539 | 28.93% |
| MAR240621P00155000 | 2023-03-30 2:33PM EDT | 2024-06-21 | 15.70 | 13.90 | 14.90 | 0.00 | - | 70 | 81 | 27.85% |
| MAR250117P00155000 | 2023-03-30 2:58PM EDT | 2025-01-17 | 18.60 | 17.40 | 18.20 | 0.00 | - | 5 | 7 | 26.97% |
© 2023 Yahoo. All rights reserved.
