Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220617C00065000 | 2021-11-10 7:55AM EDT | 65.00 | 89.00 | 94.65 | 98.05 | 0.00 | - | 5 | 10 | 326.17% |
| MAR220617C00070000 | 2021-11-10 7:55AM EDT | 70.00 | 82.30 | 89.75 | 93.30 | 0.00 | - | 1 | 6 | 305.81% |
| MAR220617C00075000 | 2021-11-10 7:55AM EDT | 75.00 | 65.90 | 84.90 | 88.35 | 0.00 | - | - | - | 285.64% |
| MAR220617C00080000 | 2021-11-10 7:55AM EDT | 80.00 | 59.10 | 76.60 | 80.55 | 0.00 | - | 1 | 1 | 215.04% |
| MAR220617C00085000 | 2021-11-10 7:55AM EDT | 85.00 | 48.65 | 75.30 | 78.60 | 0.00 | - | 2 | 2 | 250.83% |
| MAR220617C00100000 | 2022-01-05 3:44PM EDT | 100.00 | 67.73 | 64.75 | 68.30 | -3.32 | -4.67% | 1 | 16 | 249.37% |
| MAR220617C00105000 | 2021-11-10 7:55AM EDT | 105.00 | 41.75 | 57.00 | 59.85 | 0.00 | - | 1 | 2 | 199.44% |
| MAR220617C00110000 | 2021-12-30 1:05PM EDT | 110.00 | 58.90 | 56.20 | 58.20 | 0.00 | - | 5 | 0 | 220.07% |
| MAR220617C00115000 | 2021-12-06 11:12AM EDT | 115.00 | 45.01 | 54.80 | 55.70 | 0.00 | - | 3 | 20 | 229.82% |
| MAR220617C00120000 | 2021-11-29 10:30AM EDT | 120.00 | 35.60 | 0.00 | 50.95 | 0.00 | - | 1 | 2 | 217.88% |
| MAR220617C00125000 | 2021-12-06 10:54AM EDT | 125.00 | 35.60 | 45.90 | 46.75 | 0.00 | - | 1 | 7 | 203.39% |
| MAR220617C00130000 | 2022-01-04 11:19AM EDT | 130.00 | 43.50 | 38.50 | 41.45 | 0.00 | - | 1 | 45 | 175.98% |
| MAR220617C00135000 | 2021-12-21 11:40AM EDT | 135.00 | 28.62 | 34.85 | 37.15 | 0.00 | - | 1 | 2 | 167.05% |
| MAR220617C00140000 | 2022-01-04 3:38PM EDT | 140.00 | 34.42 | 30.50 | 33.05 | 0.00 | - | 2 | 99 | 155.96% |
| MAR220617C00145000 | 2022-01-04 3:38PM EDT | 145.00 | 30.67 | 27.30 | 28.50 | 0.00 | - | 4 | 428 | 146.88% |
| MAR220617C00150000 | 2022-01-05 4:06PM EDT | 150.00 | 25.18 | 23.80 | 25.50 | -3.72 | -12.87% | 6 | 218 | 141.28% |
| MAR220617C00155000 | 2022-01-04 11:59AM EDT | 155.00 | 25.31 | 20.80 | 22.40 | 0.00 | - | 10 | 166 | 136.08% |
| MAR220617C00160000 | 2022-01-05 4:31PM EDT | 160.00 | 18.76 | 18.00 | 19.30 | -1.39 | -6.90% | 17 | 8,742 | 130.54% |
| MAR220617C00165000 | 2022-01-04 12:02PM EDT | 165.00 | 18.45 | 15.40 | 17.60 | 0.00 | - | 3 | 227 | 128.98% |
| MAR220617C00170000 | 2022-01-05 11:59AM EDT | 170.00 | 14.80 | 13.10 | 14.15 | -0.32 | -2.12% | 13 | 2,115 | 121.73% |
| MAR220617C00175000 | 2022-01-04 11:32AM EDT | 175.00 | 14.15 | 11.15 | 12.05 | 0.00 | - | 7 | 148 | 118.68% |
| MAR220617C00180000 | 2022-01-04 12:09PM EDT | 180.00 | 11.60 | 9.30 | 10.10 | 0.00 | - | 3 | 161 | 115.23% |
| MAR220617C00185000 | 2022-01-03 4:18PM EDT | 185.00 | 7.45 | 7.85 | 8.45 | 0.00 | - | 4 | 28 | 112.92% |
| MAR220617C00190000 | 2021-12-23 10:36AM EDT | 190.00 | 7.16 | 6.00 | 7.35 | 0.00 | - | 3 | 48 | 109.88% |
| MAR220617C00195000 | 2021-12-06 10:38AM EDT | 195.00 | 4.77 | 6.00 | 6.40 | 0.00 | - | 1 | 23 | 113.31% |
| MAR220617C00200000 | 2022-01-04 4:02PM EDT | 200.00 | 5.09 | 4.45 | 5.65 | 0.00 | - | 26 | 87 | 110.62% |
| MAR220617C00210000 | 2021-12-31 10:30AM EDT | 210.00 | 3.00 | 3.00 | 3.45 | 0.00 | - | 1 | 35 | 105.54% |
| MAR220617C00220000 | 2022-01-03 10:40AM EDT | 220.00 | 2.18 | 1.90 | 2.38 | 0.00 | - | 1 | 16 | 103.32% |
| MAR220617C00230000 | 2021-11-03 2:10PM EDT | 230.00 | 1.50 | 0.81 | 1.49 | 0.00 | - | 1 | 22 | 97.24% |
| MAR220617C00240000 | 2022-01-04 12:09PM EDT | 240.00 | 1.25 | 0.83 | 1.56 | 0.00 | - | 1 | 1 | 105.86% |
| MAR220617C00250000 | 2022-01-05 1:41PM EDT | 250.00 | 1.02 | 0.63 | 2.05 | 0.00 | - | 1 | 1 | 115.92% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220617P00065000 | 2021-12-20 1:23PM EDT | 65.00 | 0.55 | 0.01 | 1.29 | 0.00 | - | 5 | 5 | 187.11% |
| MAR220617P00070000 | 2021-11-30 11:18AM EDT | 70.00 | 0.76 | 0.26 | 0.51 | 0.00 | - | 24 | 29 | 157.91% |
| MAR220617P00075000 | 2021-12-20 10:30AM EDT | 75.00 | 0.75 | 0.12 | 0.99 | 0.00 | - | - | 10 | 154.79% |
| MAR220617P00080000 | 2021-11-30 12:13PM EDT | 80.00 | 0.59 | 0.45 | 1.20 | 0.00 | - | 4 | 1 | 153.61% |
| MAR220617P00085000 | 2022-01-03 1:49PM EDT | 85.00 | 0.63 | 0.21 | 2.69 | 0.00 | - | 3 | 16 | 159.67% |
| MAR220617P00090000 | 2022-01-03 1:55PM EDT | 90.00 | 0.72 | 0.42 | 1.16 | 0.00 | - | 3 | 17 | 128.61% |
| MAR220617P00095000 | 2021-12-08 1:37PM EDT | 95.00 | 1.26 | 0.33 | 2.95 | 0.00 | - | 5 | 54 | 138.82% |
| MAR220617P00100000 | 2022-01-03 11:41AM EDT | 100.00 | 1.15 | 0.63 | 1.25 | 0.00 | - | 1 | 46 | 111.23% |
| MAR220617P00105000 | 2021-12-27 4:46PM EDT | 105.00 | 1.60 | 1.27 | 1.79 | 0.00 | - | 8 | 71 | 113.48% |
| MAR220617P00110000 | 2022-01-03 4:48PM EDT | 110.00 | 1.72 | 1.58 | 2.17 | 0.00 | - | 2 | 67 | 108.52% |
| MAR220617P00115000 | 2021-12-21 3:35PM EDT | 115.00 | 3.40 | 1.61 | 2.76 | 0.00 | - | 2 | 71 | 102.20% |
| MAR220617P00120000 | 2021-12-21 3:47PM EDT | 120.00 | 4.05 | 2.50 | 3.10 | 0.00 | - | 2 | 1,329 | 99.05% |
| MAR220617P00125000 | 2021-12-28 3:00PM EDT | 125.00 | 3.45 | 3.20 | 3.65 | 0.00 | - | 2 | 180 | 94.63% |
| MAR220617P00130000 | 2022-01-05 12:33PM EDT | 130.00 | 3.60 | 3.95 | 4.35 | +0.15 | +4.35% | 1 | 407 | 90.01% |
| MAR220617P00135000 | 2021-12-28 2:55PM EDT | 135.00 | 5.05 | 5.00 | 6.00 | 0.00 | - | 2 | 261 | 89.44% |
| MAR220617P00140000 | 2022-01-04 2:50PM EDT | 140.00 | 5.25 | 5.95 | 6.80 | 0.00 | - | 1 | 188 | 83.33% |
| MAR220617P00145000 | 2022-01-04 3:00PM EDT | 145.00 | 6.40 | 7.30 | 8.40 | 0.00 | - | 2 | 1,308 | 80.22% |
| MAR220617P00150000 | 2022-01-04 12:10PM EDT | 150.00 | 7.65 | 8.85 | 9.65 | 0.00 | - | 4 | 716 | 74.93% |
| MAR220617P00155000 | 2022-01-04 12:10PM EDT | 155.00 | 9.21 | 10.65 | 11.75 | 0.00 | - | 2 | 809 | 71.41% |
| MAR220617P00160000 | 2022-01-04 2:54PM EDT | 160.00 | 11.32 | 12.75 | 13.85 | 0.00 | - | 3 | 176 | 66.75% |
| MAR220617P00165000 | 2021-12-28 2:14PM EDT | 165.00 | 15.00 | 15.10 | 16.60 | 0.00 | - | 1 | 121 | 62.56% |
| MAR220617P00170000 | 2021-11-29 11:24AM EDT | 170.00 | 26.25 | 17.00 | 17.80 | 0.00 | - | 3 | 24 | 50.79% |
| MAR220617P00175000 | 2021-12-23 2:19PM EDT | 175.00 | 21.80 | 20.70 | 21.85 | 0.00 | - | 4 | 22 | 50.85% |
| MAR220617P00180000 | 2022-01-05 2:19PM EDT | 180.00 | 22.60 | 23.75 | 25.15 | +1.10 | +5.12% | 1 | 40 | 36.52% |
| MAR220617P00185000 | 2021-11-29 11:18AM EDT | 185.00 | 37.45 | 26.25 | 26.90 | 0.00 | - | 9 | 7 | 0.00% |
| MAR220617P00190000 | 2021-12-21 4:27PM EDT | 190.00 | 37.10 | 31.00 | 31.90 | 0.00 | - | 4 | 10 | 0.00% |
| MAR220617P00195000 | 2021-11-10 7:55AM EDT | 195.00 | 56.95 | 38.60 | 40.55 | 0.00 | - | - | 1 | 59.42% |
| MAR220617P00200000 | 2021-12-28 12:56PM EDT | 200.00 | 37.75 | 38.20 | 40.90 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
