Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:140.00
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220121C00140000 | 2022-01-04 3:13PM EST | 2022-01-21 | 28.70 | 24.20 | 26.65 | 0.00 | - | 1 | 529 | 162.26% |
| MAR220218C00140000 | 2022-01-05 11:47AM EST | 2022-02-18 | 28.64 | 25.45 | 26.90 | -0.36 | -1.24% | 1 | 51 | 63.39% |
| MAR220414C00140000 | 2022-01-05 2:18PM EST | 2022-04-14 | 30.97 | 28.25 | 29.00 | -0.81 | -2.55% | 18 | 92 | 50.77% |
| MAR220617C00140000 | 2022-01-04 2:38PM EST | 2022-06-17 | 34.42 | 30.50 | 33.05 | 0.00 | - | 2 | 99 | 50.69% |
| MAR220715C00140000 | 2021-12-22 10:49AM EST | 2022-07-15 | 31.08 | 31.75 | 32.95 | 0.00 | - | 10 | 12 | 46.29% |
| MAR230120C00140000 | 2021-12-22 3:42PM EST | 2023-01-20 | 36.94 | 37.05 | 38.60 | 0.00 | - | 7 | 290 | 42.60% |
| MAR240119C00140000 | 2022-01-05 2:02PM EST | 2024-01-19 | 46.40 | 42.65 | 46.15 | +1.11 | +2.45% | 50 | 121 | 39.77% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220121P00140000 | 2022-01-05 1:46PM EST | 2022-01-21 | 0.15 | 0.11 | 0.57 | -0.12 | -44.44% | 80 | 2,329 | 90.63% |
| MAR220128P00140000 | 2021-12-23 11:11AM EST | 2022-01-28 | 0.92 | 0.21 | 0.72 | 0.00 | - | 2 | 20 | 58.55% |
| MAR220218P00140000 | 2022-01-04 2:16PM EST | 2022-02-18 | 1.07 | 1.17 | 2.04 | 0.00 | - | 202 | 314 | 52.30% |
| MAR220414P00140000 | 2022-01-05 2:21PM EST | 2022-04-14 | 3.25 | 3.55 | 3.80 | -0.40 | -10.96% | 12 | 415 | 40.43% |
| MAR220617P00140000 | 2022-01-04 1:50PM EST | 2022-06-17 | 5.25 | 5.95 | 6.80 | 0.00 | - | 1 | 188 | 40.41% |
| MAR220715P00140000 | 2022-01-04 10:20AM EST | 2022-07-15 | 5.90 | 6.75 | 7.15 | 0.00 | - | 1 | 29 | 38.10% |
| MAR230120P00140000 | 2022-01-05 3:57PM EST | 2023-01-20 | 11.65 | 11.35 | 12.30 | +0.40 | +3.56% | 4 | 282 | 36.28% |
| MAR240119P00140000 | 2021-12-23 3:50PM EST | 2024-01-19 | 16.80 | 14.80 | 17.40 | 0.00 | - | 1 | 3 | 32.27% |
