Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,476.63 +4.46 (+0.06%) BTC-USD
17,145.11 -90.71 (-0.53%) CMC Crypto 200
402.11 -4.14 (-1.02%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR221209C00160000 | 2022-12-09 3:42PM EST | 2022-12-09 | 1.55 | 0.90 | 1.40 | +0.05 | +3.33% | 11 | 270 | 19.83% |
| MAR221216C00160000 | 2022-12-09 3:54PM EST | 2022-12-16 | 3.97 | 3.80 | 4.20 | +0.27 | +7.30% | 68 | 1,136 | 37.87% |
| MAR221223C00160000 | 2022-12-09 3:25PM EST | 2022-12-23 | 5.23 | 4.50 | 4.90 | +0.93 | +21.63% | 3 | 26 | 33.08% |
| MAR221230C00160000 | 2022-12-09 10:07AM EST | 2022-12-30 | 5.80 | 5.20 | 5.60 | +0.25 | +4.50% | 1 | 37 | 31.79% |
| MAR230106C00160000 | 2022-12-08 11:20AM EST | 2023-01-06 | 5.90 | 6.10 | 6.60 | 0.00 | - | 5 | 9 | 33.25% |
| MAR230120C00160000 | 2022-12-09 3:30PM EST | 2023-01-20 | 8.30 | 7.80 | 8.10 | +0.55 | +7.10% | 17 | 1,176 | 34.15% |
| MAR230421C00160000 | 2022-12-09 2:15PM EST | 2023-04-21 | 15.20 | 14.80 | 15.20 | +0.60 | +4.11% | 6 | 261 | 37.72% |
| MAR230519C00160000 | 2022-12-07 2:17PM EST | 2023-05-19 | 15.70 | 16.40 | 17.10 | 0.00 | - | 17 | 43 | 38.79% |
| MAR230616C00160000 | 2022-12-06 2:35PM EST | 2023-06-16 | 16.82 | 18.00 | 18.50 | 0.00 | - | 1 | 18 | 38.88% |
| MAR240119C00160000 | 2022-12-01 12:00PM EST | 2024-01-19 | 29.90 | 27.00 | 27.60 | 0.00 | - | 2 | 893 | 40.23% |
| MAR250117C00160000 | 2022-11-03 1:11PM EST | 2025-01-17 | 31.50 | 39.00 | 42.50 | 0.00 | - | 3 | 27 | 45.84% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR221209P00160000 | 2022-12-09 3:53PM EST | 2022-12-09 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 5 | 246 | 11.23% |
| MAR221216P00160000 | 2022-12-09 3:38PM EST | 2022-12-16 | 2.53 | 2.55 | 2.85 | -1.07 | -29.72% | 14 | 435 | 35.84% |
| MAR221223P00160000 | 2022-12-09 2:39PM EST | 2022-12-23 | 2.95 | 3.20 | 3.50 | -1.20 | -28.92% | 5 | 34 | 31.23% |
| MAR221230P00160000 | 2022-12-07 11:20AM EST | 2022-12-30 | 5.20 | 3.70 | 4.00 | 0.00 | - | 1 | 39 | 28.98% |
| MAR230106P00160000 | 2022-12-08 10:12AM EST | 2023-01-06 | 4.89 | 4.40 | 4.70 | 0.00 | - | 4 | 68 | 29.14% |
| MAR230120P00160000 | 2022-12-09 3:32PM EST | 2023-01-20 | 5.72 | 5.80 | 6.00 | -0.97 | -14.50% | 24 | 2,100 | 29.87% |
| MAR230421P00160000 | 2022-12-09 3:53PM EST | 2023-04-21 | 11.30 | 11.20 | 11.50 | -0.78 | -6.46% | 90 | 350 | 31.15% |
| MAR230519P00160000 | 2022-12-09 11:45AM EST | 2023-05-19 | 12.40 | 12.50 | 12.90 | -0.70 | -5.34% | 3 | 238 | 31.64% |
| MAR230616P00160000 | 2022-12-07 1:00PM EST | 2023-06-16 | 14.80 | 13.50 | 13.90 | 0.00 | - | 8 | 137 | 31.39% |
| MAR230721P00160000 | 2022-12-02 3:16PM EST | 2023-07-21 | 12.50 | 14.20 | 14.70 | 0.00 | - | 1 | 6 | 30.45% |
| MAR240119P00160000 | 2022-12-09 9:50AM EST | 2024-01-19 | 19.30 | 18.90 | 19.50 | +0.90 | +4.89% | 1 | 1,192 | 29.81% |
| MAR250117P00160000 | 2022-12-07 10:10AM EST | 2025-01-17 | 25.22 | 23.80 | 25.60 | 0.00 | - | 2 | 2 | 28.33% |
© 2022 Yahoo. All rights reserved.
