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
17,136.78 -80.64 (-0.47%) 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:175.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR221209C00175000 | 2022-12-09 9:30AM EST | 2022-12-09 | 0.03 | 0.00 | 0.25 | -0.12 | -80.00% | 2 | 74 | 89.45% |
| MAR221216C00175000 | 2022-12-09 3:53PM EST | 2022-12-16 | 0.19 | 0.15 | 0.25 | -0.11 | -36.67% | 23 | 2,163 | 36.43% |
| MAR221223C00175000 | 2022-12-06 9:30AM EST | 2022-12-23 | 0.62 | 0.25 | 0.55 | 0.00 | - | 1 | 15 | 32.35% |
| MAR221230C00175000 | 2022-12-09 10:30AM EST | 2022-12-30 | 0.68 | 0.60 | 0.75 | +0.04 | +6.25% | 15 | 389 | 29.22% |
| MAR230106C00175000 | 2022-12-08 3:08PM EST | 2023-01-06 | 1.00 | 0.95 | 1.20 | 0.00 | - | 1 | 29 | 29.64% |
| MAR230120C00175000 | 2022-12-09 3:23PM EST | 2023-01-20 | 2.21 | 1.95 | 2.15 | +0.41 | +22.78% | 2 | 1,111 | 30.43% |
| MAR230421C00175000 | 2022-12-09 2:39PM EST | 2023-04-21 | 8.20 | 7.90 | 8.10 | +0.77 | +10.36% | 2 | 432 | 34.39% |
| MAR230519C00175000 | 2022-12-09 2:06PM EST | 2023-05-19 | 9.80 | 9.70 | 10.00 | +0.30 | +3.16% | 2 | 118 | 35.86% |
| MAR230616C00175000 | 2022-12-07 12:07PM EST | 2023-06-16 | 9.80 | 10.80 | 11.20 | 0.00 | - | 3 | 279 | 35.76% |
| MAR230721C00175000 | 2022-12-09 11:37AM EST | 2023-07-21 | 12.60 | 11.70 | 12.70 | -1.40 | -10.00% | 3 | 84 | 35.87% |
| MAR240119C00175000 | 2022-11-29 10:06AM EST | 2024-01-19 | 19.89 | 19.90 | 20.40 | 0.00 | - | 4 | 323 | 38.05% |
| MAR250117C00175000 | 2022-11-18 3:11PM EST | 2025-01-17 | 32.34 | 29.60 | 31.60 | 0.00 | - | 2 | 4 | 39.67% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR221230P00175000 | 2022-11-15 1:49PM EST | 2022-12-30 | 16.36 | 13.60 | 14.60 | 0.00 | - | 3 | 3 | 29.35% |
| MAR230120P00175000 | 2022-12-06 10:50AM EST | 2023-01-20 | 15.60 | 14.90 | 15.30 | 0.00 | - | 10 | 642 | 26.14% |
| MAR230421P00175000 | 2022-12-05 3:34PM EST | 2023-04-21 | 18.80 | 19.10 | 19.60 | 0.00 | - | 13 | 75 | 28.03% |
| MAR230519P00175000 | 2022-12-01 10:59AM EST | 2023-05-19 | 18.50 | 20.40 | 20.90 | 0.00 | - | 4 | 10 | 28.74% |
| MAR230616P00175000 | 2022-11-30 3:07PM EST | 2023-06-16 | 19.60 | 21.20 | 21.70 | 0.00 | - | 1 | 18 | 28.36% |
| MAR230721P00175000 | 2022-12-05 11:25AM EST | 2023-07-21 | 20.30 | 21.80 | 22.50 | 0.00 | - | 2 | 20 | 27.71% |
| MAR240119P00175000 | 2022-12-02 11:31AM EST | 2024-01-19 | 24.60 | 26.30 | 27.00 | 0.00 | - | 5 | 42 | 27.38% |
| MAR250117P00175000 | 2022-11-18 3:11PM EST | 2025-01-17 | 32.47 | 30.40 | 32.80 | 0.00 | - | 2 | 3 | 26.14% |
© 2022 Yahoo. All rights reserved.
