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
17,136.30 -76.77 (-0.45%) 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:165.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR221209C00165000 | 2022-12-09 11:12AM EST | 2022-12-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 383 | 27.54% |
| MAR221216C00165000 | 2022-12-09 3:30PM EST | 2022-12-16 | 1.90 | 1.55 | 1.85 | +0.20 | +11.76% | 59 | 887 | 35.65% |
| MAR221223C00165000 | 2022-12-09 2:06PM EST | 2022-12-23 | 2.40 | 2.20 | 2.60 | -0.05 | -2.04% | 1 | 160 | 32.20% |
| MAR221230C00165000 | 2022-12-02 3:53PM EST | 2022-12-30 | 5.40 | 2.95 | 3.10 | 0.00 | - | 1 | 25 | 29.91% |
| MAR230106C00165000 | 2022-12-09 10:00AM EST | 2023-01-06 | 3.90 | 3.60 | 4.10 | +0.10 | +2.63% | 2 | 20 | 31.74% |
| MAR230120C00165000 | 2022-12-09 3:39PM EST | 2023-01-20 | 5.50 | 5.30 | 5.50 | +0.30 | +5.77% | 27 | 996 | 32.52% |
| MAR230421C00165000 | 2022-12-09 3:40PM EST | 2023-04-21 | 12.50 | 12.20 | 12.50 | +0.45 | +3.73% | 5 | 276 | 36.44% |
| MAR230519C00165000 | 2022-12-08 11:52AM EST | 2023-05-19 | 13.80 | 14.10 | 14.40 | 0.00 | - | 1 | 48 | 37.58% |
| MAR230616C00165000 | 2022-12-08 2:30PM EST | 2023-06-16 | 14.90 | 15.40 | 15.80 | 0.00 | - | 1 | 38 | 37.72% |
| MAR230721C00165000 | 2022-11-28 3:08PM EST | 2023-07-21 | 16.30 | 16.60 | 17.20 | 0.00 | - | 18 | 24 | 37.44% |
| MAR240119C00165000 | 2022-11-29 10:12AM EST | 2024-01-19 | 24.40 | 24.40 | 25.30 | 0.00 | - | 4 | 197 | 39.84% |
| MAR250117C00165000 | 2022-12-06 1:11PM EST | 2025-01-17 | 34.00 | 33.90 | 35.90 | 0.00 | - | 1 | 118 | 40.53% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR221209P00165000 | 2022-12-09 1:17PM EST | 2022-12-09 | 3.23 | 3.60 | 4.10 | -2.04 | -38.71% | 7 | 92 | 41.99% |
| MAR221216P00165000 | 2022-12-09 1:17PM EST | 2022-12-16 | 4.98 | 5.20 | 5.60 | -0.81 | -13.99% | 11 | 226 | 34.62% |
| MAR221223P00165000 | 2022-12-09 11:32AM EST | 2022-12-23 | 5.70 | 5.80 | 6.20 | +0.60 | +11.76% | 1 | 6 | 30.26% |
| MAR221230P00165000 | 2022-12-05 11:53AM EST | 2022-12-30 | 5.40 | 6.20 | 6.60 | 0.00 | - | 4 | 7 | 27.66% |
| MAR230106P00165000 | 2022-12-06 10:03AM EST | 2023-01-06 | 7.00 | 6.70 | 7.30 | 0.00 | - | 2 | 4 | 28.11% |
| MAR230113P00165000 | 2022-12-08 3:10PM EST | 2023-01-13 | 8.70 | 7.50 | 8.10 | 0.00 | - | 1 | 6 | 29.31% |
| MAR230120P00165000 | 2022-12-09 3:07PM EST | 2023-01-20 | 7.60 | 8.10 | 8.40 | -2.80 | -26.92% | 12 | 863 | 28.21% |
| MAR230421P00165000 | 2022-12-09 3:53PM EST | 2023-04-21 | 13.80 | 13.50 | 13.80 | -1.71 | -11.03% | 1 | 268 | 29.94% |
| MAR230519P00165000 | 2022-12-08 10:13AM EST | 2023-05-19 | 15.20 | 14.90 | 15.20 | 0.00 | - | 2 | 62 | 30.50% |
| MAR230616P00165000 | 2022-12-08 2:39PM EST | 2023-06-16 | 16.60 | 15.80 | 16.30 | 0.00 | - | 7 | 273 | 30.53% |
| MAR230721P00165000 | 2022-12-02 3:16PM EST | 2023-07-21 | 14.60 | 16.10 | 17.20 | 0.00 | - | 1 | 35 | 29.84% |
| MAR240119P00165000 | 2022-12-05 1:34PM EST | 2024-01-19 | 20.30 | 21.20 | 21.90 | 0.00 | - | 12 | 1,158 | 29.13% |
| MAR250117P00165000 | 2022-11-23 2:52PM EST | 2025-01-17 | 26.60 | 26.10 | 27.70 | 0.00 | - | 43 | 61 | 27.42% |
© 2022 Yahoo. All rights reserved.
