Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220819C00140000 | 2022-08-10 2:39PM EDT | 2022-08-19 | 21.08 | 21.70 | 22.10 | +0.98 | +4.88% | 4 | 698 | 0.00% |
| MAR220826C00140000 | 2022-07-13 2:30PM EDT | 2022-08-26 | 9.05 | 21.70 | 22.20 | 0.00 | - | - | 3 | 0.00% |
| MAR220916C00140000 | 2022-08-05 3:18PM EDT | 2022-09-16 | 18.30 | 22.50 | 23.00 | 0.00 | - | 10 | 22 | 0.00% |
| MAR220923C00140000 | 2022-08-04 12:25PM EDT | 2022-09-23 | 20.80 | 22.80 | 23.60 | 0.00 | - | - | 1 | 0.00% |
| MAR221021C00140000 | 2022-08-09 10:28AM EDT | 2022-10-21 | 22.64 | 24.60 | 24.90 | 0.00 | - | 30 | 72 | 27.75% |
| MAR230120C00140000 | 2022-08-11 2:02PM EDT | 2023-01-20 | 29.50 | 29.20 | 29.60 | +1.50 | +5.36% | 5 | 409 | 36.13% |
| MAR240119C00140000 | 2022-08-01 11:58AM EDT | 2024-01-19 | 40.45 | 41.10 | 42.20 | 0.00 | - | 50 | 113 | 39.71% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220819P00140000 | 2022-08-10 1:38PM EDT | 2022-08-19 | 0.10 | 0.00 | 0.15 | -0.08 | -44.44% | 2 | 5,332 | 54.69% |
| MAR220826P00140000 | 2022-08-11 11:01AM EDT | 2022-08-26 | 0.15 | 0.05 | 0.20 | -0.58 | -79.45% | 100 | 151 | 45.41% |
| MAR220902P00140000 | 2022-08-10 3:50PM EDT | 2022-09-02 | 0.45 | 0.35 | 0.45 | -0.55 | -55.00% | 3 | 21 | 43.70% |
| MAR220909P00140000 | 2022-08-10 10:05AM EDT | 2022-09-09 | 0.70 | 0.55 | 0.75 | -0.40 | -36.36% | 4 | 17 | 42.77% |
| MAR220916P00140000 | 2022-08-11 10:41AM EDT | 2022-09-16 | 0.76 | 0.85 | 0.95 | -0.74 | -49.33% | 3 | 135 | 40.72% |
| MAR220923P00140000 | 2022-08-05 12:48PM EDT | 2022-09-23 | 2.20 | 1.15 | 1.40 | 0.00 | - | - | 1 | 41.64% |
| MAR221021P00140000 | 2022-08-10 11:24AM EDT | 2022-10-21 | 2.52 | 2.40 | 2.55 | -0.88 | -25.88% | 1 | 218 | 39.53% |
| MAR230120P00140000 | 2022-08-11 12:07PM EDT | 2023-01-20 | 5.95 | 5.90 | 6.20 | -1.35 | -18.49% | 1 | 1,073 | 38.22% |
| MAR240119P00140000 | 2022-08-04 12:32PM EDT | 2024-01-19 | 16.30 | 14.50 | 14.80 | 0.00 | - | 16 | 135 | 34.72% |
© 2022 Yahoo. All rights reserved.
