Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220121C00160000 | 2022-01-05 3:50PM EST | 2022-01-21 | 7.10 | 6.70 | 7.05 | -2.36 | -24.95% | 53 | 5,256 | 79.54% |
| MAR220128C00160000 | 2022-01-04 10:47AM EST | 2022-01-28 | 12.30 | 7.60 | 8.05 | 0.00 | - | 23 | 48 | 56.62% |
| MAR220218C00160000 | 2022-01-05 3:26PM EST | 2022-02-18 | 11.00 | 10.15 | 11.40 | -2.00 | -15.38% | 5 | 250 | 52.17% |
| MAR220414C00160000 | 2022-01-05 2:27PM EST | 2022-04-14 | 15.49 | 14.05 | 14.80 | -1.11 | -6.69% | 21 | 284 | 42.55% |
| MAR220617C00160000 | 2022-01-05 3:31PM EST | 2022-06-17 | 18.76 | 18.00 | 19.30 | -1.39 | -6.90% | 17 | 8,742 | 43.27% |
| MAR220715C00160000 | 2022-01-04 10:59AM EST | 2022-07-15 | 22.81 | 19.10 | 20.05 | 0.00 | - | 10 | 43 | 41.43% |
| MAR230120C00160000 | 2022-01-03 9:56AM EST | 2023-01-20 | 26.23 | 25.00 | 26.95 | 0.00 | - | 1 | 194 | 39.73% |
| MAR240119C00160000 | 2021-12-28 10:08AM EST | 2024-01-19 | 36.20 | 31.95 | 35.50 | 0.00 | - | 1 | 17 | 37.81% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220121P00160000 | 2022-01-05 3:56PM EST | 2022-01-21 | 2.35 | 2.16 | 2.50 | +1.11 | +89.52% | 76 | 861 | 52.76% |
| MAR220128P00160000 | 2022-01-05 1:34PM EST | 2022-01-28 | 2.18 | 3.05 | 3.40 | +0.14 | +6.86% | 6 | 86 | 41.76% |
| MAR220218P00160000 | 2022-01-05 12:20PM EST | 2022-02-18 | 4.45 | 5.55 | 6.00 | +0.25 | +5.95% | 1 | 125 | 38.39% |
| MAR220414P00160000 | 2022-01-03 1:20PM EST | 2022-04-14 | 9.81 | 9.35 | 10.10 | 0.00 | - | 1 | 92 | 36.46% |
| MAR220617P00160000 | 2022-01-04 1:54PM EST | 2022-06-17 | 11.32 | 12.75 | 13.85 | 0.00 | - | 3 | 176 | 36.82% |
| MAR220715P00160000 | 2021-12-21 11:13AM EST | 2022-07-15 | 18.05 | 13.65 | 15.00 | 0.00 | - | 20 | 20 | 36.40% |
| MAR230120P00160000 | 2021-12-28 1:56PM EST | 2023-01-20 | 19.30 | 18.95 | 20.80 | 0.00 | - | 1 | 32 | 34.48% |
| MAR240119P00160000 | 2021-12-06 3:57PM EST | 2024-01-19 | 29.85 | 23.85 | 26.90 | 0.00 | - | 2 | 16 | 31.29% |
