MAR - Marriott International, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:160.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230609C00160000 | 2023-05-25 9:44AM EDT | 2023-06-09 | 9.17 | 16.90 | 18.10 | 0.00 | - | - | 0 | 63.14% |
| MAR230616C00160000 | 2023-05-31 10:25AM EDT | 2023-06-16 | 15.70 | 17.30 | 18.10 | +7.30 | +86.90% | 1 | 215 | 44.65% |
| MAR230623C00160000 | 2023-05-23 10:52AM EDT | 2023-06-23 | 13.40 | 17.60 | 18.70 | 0.00 | - | - | 1 | 43.09% |
| MAR230630C00160000 | 2023-05-15 3:14PM EDT | 2023-06-30 | 17.60 | 18.00 | 19.10 | 0.00 | - | - | 5 | 40.69% |
| MAR230721C00160000 | 2023-06-01 10:17AM EDT | 2023-07-21 | 17.20 | 19.60 | 20.00 | +4.10 | +31.30% | 1 | 507 | 35.96% |
| MAR231020C00160000 | 2023-05-30 1:39PM EDT | 2023-10-20 | 19.55 | 24.20 | 25.40 | 0.00 | - | 1 | 96 | 36.76% |
| MAR231117C00160000 | 2023-06-02 12:09PM EDT | 2023-11-17 | 25.70 | 26.00 | 26.90 | -4.20 | -14.05% | 4 | 4 | 37.18% |
| MAR240119C00160000 | 2023-06-02 12:39PM EDT | 2024-01-19 | 28.57 | 29.10 | 29.70 | +5.32 | +22.88% | 2 | 1,696 | 37.38% |
| MAR240621C00160000 | 2023-04-18 12:36PM EDT | 2024-06-21 | 33.81 | 37.60 | 38.50 | 0.00 | - | 3 | 0 | 42.45% |
| MAR250117C00160000 | 2023-05-31 10:37AM EDT | 2025-01-17 | 33.00 | 40.10 | 41.80 | 0.00 | - | 1 | 39 | 38.20% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230609P00160000 | 2023-06-02 1:07PM EDT | 2023-06-09 | 0.09 | 0.00 | 0.10 | -0.16 | -64.00% | 63 | 204 | 38.87% |
| MAR230616P00160000 | 2023-06-01 3:50PM EDT | 2023-06-16 | 0.67 | 0.15 | 0.25 | 0.00 | - | 128 | 573 | 32.62% |
| MAR230623P00160000 | 2023-06-02 3:58PM EDT | 2023-06-23 | 0.40 | 0.35 | 0.45 | -0.57 | -58.76% | 3 | 23 | 30.42% |
| MAR230630P00160000 | 2023-06-02 2:20PM EDT | 2023-06-30 | 0.70 | 0.60 | 0.75 | -1.87 | -72.76% | 7 | 18 | 30.15% |
| MAR230707P00160000 | 2023-06-01 3:27PM EDT | 2023-07-07 | 1.60 | 0.65 | 0.90 | 0.00 | - | 1 | 4 | 28.44% |
| MAR230721P00160000 | 2023-06-02 3:22PM EDT | 2023-07-21 | 1.41 | 1.30 | 1.45 | -1.52 | -51.88% | 50 | 2,180 | 28.02% |
| MAR231020P00160000 | 2023-06-02 11:57AM EDT | 2023-10-20 | 5.12 | 4.80 | 5.10 | -1.47 | -22.31% | 14 | 205 | 28.29% |
| MAR240119P00160000 | 2023-05-25 12:07PM EDT | 2024-01-19 | 10.70 | 7.60 | 8.10 | 0.00 | - | 1 | 2,631 | 28.46% |
| MAR240621P00160000 | 2023-05-25 12:56PM EDT | 2024-06-21 | 14.00 | 10.70 | 11.60 | 0.00 | - | 8 | 67 | 27.60% |
| MAR250117P00160000 | 2023-05-18 2:54PM EDT | 2025-01-17 | 15.00 | 14.30 | 15.40 | 0.00 | - | 10 | 184 | 26.94% |
© 2023 Yahoo. All rights reserved.