Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220715C00075000 | 2021-12-13 1:09AM EDT | 75.00 | 88.00 | 89.35 | 92.35 | 0.00 | - | - | 6 | 236.38% |
| MAR220715C00115000 | 2021-12-13 4:49PM EDT | 115.00 | 43.60 | 52.10 | 53.65 | 0.00 | - | - | 1 | 141.97% |
| MAR220715C00120000 | 2022-01-04 2:45PM EDT | 120.00 | 52.14 | 47.85 | 49.15 | 0.00 | - | 8 | 10 | 134.13% |
| MAR220715C00125000 | 2021-12-23 1:32PM EDT | 125.00 | 43.95 | 43.40 | 44.65 | 0.00 | - | 6 | 16 | 125.73% |
| MAR220715C00130000 | 2021-11-26 12:56PM EDT | 130.00 | 25.27 | 40.75 | 42.40 | 0.00 | - | 10 | 10 | 127.81% |
| MAR220715C00135000 | 2022-01-04 1:02PM EDT | 135.00 | 40.05 | 35.55 | 36.45 | 0.00 | - | 3 | 4 | 113.49% |
| MAR220715C00140000 | 2021-12-22 11:49AM EDT | 140.00 | 31.08 | 31.75 | 32.95 | 0.00 | - | 10 | 12 | 108.68% |
| MAR220715C00145000 | 2022-01-03 12:07PM EDT | 145.00 | 28.65 | 28.35 | 29.90 | 0.00 | - | 10 | 18 | 105.40% |
| MAR220715C00150000 | 2022-01-04 11:14AM EDT | 150.00 | 28.30 | 24.75 | 26.55 | 0.00 | - | 5 | 9 | 100.43% |
| MAR220715C00155000 | 2021-12-30 11:11AM EDT | 155.00 | 24.30 | 21.80 | 22.85 | 0.00 | - | 1 | 5 | 95.60% |
| MAR220715C00160000 | 2022-01-04 11:59AM EDT | 160.00 | 22.81 | 19.10 | 20.05 | 0.00 | - | 10 | 43 | 92.65% |
| MAR220715C00165000 | 2022-01-05 4:46PM EDT | 165.00 | 17.21 | 16.65 | 17.35 | -1.30 | -7.02% | 5 | 48 | 89.76% |
| MAR220715C00170000 | 2022-01-05 1:02PM EDT | 170.00 | 15.60 | 14.35 | 15.00 | -1.28 | -7.58% | 11 | 38 | 87.23% |
| MAR220715C00175000 | 2022-01-05 10:30AM EDT | 175.00 | 14.43 | 12.30 | 12.90 | +0.30 | +2.12% | 1 | 59 | 85.02% |
| MAR220715C00180000 | 2022-01-05 10:30AM EDT | 180.00 | 12.52 | 10.50 | 11.00 | +0.40 | +3.30% | 1 | 36 | 83.03% |
| MAR220715C00185000 | 2021-12-31 1:10PM EDT | 185.00 | 9.05 | 8.90 | 9.35 | 0.00 | - | 16 | 26 | 81.30% |
| MAR220715C00190000 | 2022-01-05 1:01PM EDT | 190.00 | 8.25 | 7.35 | 7.95 | -0.25 | -2.94% | 6 | 17 | 79.49% |
| MAR220715C00200000 | 2022-01-04 1:03PM EDT | 200.00 | 6.50 | 5.30 | 5.70 | 0.00 | - | 2 | 22 | 77.67% |
| MAR220715C00240000 | 2021-12-28 3:05PM EDT | 240.00 | 1.51 | 1.20 | 2.04 | 0.00 | - | - | 1 | 76.84% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220715P00090000 | 2021-12-15 2:54PM EDT | 90.00 | 1.44 | 0.56 | 1.23 | 0.00 | - | - | 10 | 89.62% |
| MAR220715P00095000 | 2021-12-02 12:09PM EDT | 95.00 | 2.11 | 0.80 | 1.55 | 0.00 | - | - | 1 | 87.09% |
| MAR220715P00100000 | 2021-12-14 4:48PM EDT | 100.00 | 1.90 | 0.95 | 1.56 | 0.00 | - | 1 | 2 | 80.74% |
| MAR220715P00115000 | 2021-12-27 11:36AM EDT | 115.00 | 2.60 | 2.31 | 2.67 | 0.00 | - | 10 | 12 | 72.29% |
| MAR220715P00120000 | 2021-12-06 2:25PM EDT | 120.00 | 5.00 | 2.94 | 3.20 | 0.00 | - | 1 | 1 | 69.47% |
| MAR220715P00125000 | 2021-12-29 3:51PM EDT | 125.00 | 3.64 | 3.75 | 4.10 | 0.00 | - | 1 | 104 | 67.80% |
| MAR220715P00130000 | 2022-01-04 1:43PM EDT | 130.00 | 4.00 | 4.55 | 5.10 | 0.00 | - | 5 | 22 | 65.34% |
| MAR220715P00135000 | 2021-11-23 3:06PM EDT | 135.00 | 7.10 | 5.70 | 6.25 | 0.00 | - | - | 1 | 63.38% |
| MAR220715P00140000 | 2022-01-04 11:20AM EDT | 140.00 | 5.90 | 6.75 | 7.15 | 0.00 | - | 1 | 29 | 59.52% |
| MAR220715P00145000 | 2022-01-04 11:07AM EDT | 145.00 | 7.05 | 8.15 | 8.85 | 0.00 | - | 1 | 21 | 57.56% |
| MAR220715P00150000 | 2022-01-04 3:25PM EDT | 150.00 | 8.70 | 9.80 | 10.75 | 0.00 | - | 22 | 67 | 55.46% |
| MAR220715P00155000 | 2022-01-03 3:46PM EDT | 155.00 | 11.55 | 11.70 | 13.05 | 0.00 | - | 10 | 19 | 53.56% |
| MAR220715P00160000 | 2021-12-21 12:13PM EDT | 160.00 | 18.05 | 13.65 | 15.00 | 0.00 | - | 20 | 20 | 52.64% |
| MAR220715P00165000 | 2022-01-05 11:35AM EDT | 165.00 | 15.10 | 16.20 | 17.30 | -0.35 | -2.27% | 71 | 20 | 48.93% |
| MAR220715P00175000 | 2022-01-05 11:35AM EDT | 175.00 | 20.40 | 21.65 | 22.80 | +1.10 | +5.70% | 8 | 9 | 40.08% |
| MAR220715P00180000 | 2022-01-05 11:35AM EDT | 180.00 | 23.40 | 24.80 | 25.85 | +1.50 | +6.85% | 7 | 22 | 32.08% |
© 2022 Yahoo. All rights reserved.
