Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220819C00160000 | 2022-08-11 1:51PM EDT | 2022-08-19 | 4.00 | 3.50 | 3.80 | +1.25 | +45.45% | 586 | 1,229 | 0.00% |
| MAR220826C00160000 | 2022-08-10 12:21PM EDT | 2022-08-26 | 4.70 | 4.60 | 5.00 | +0.75 | +18.99% | 11 | 68 | 19.31% |
| MAR220902C00160000 | 2022-08-10 3:59PM EDT | 2022-09-02 | 5.60 | 5.60 | 5.90 | +0.90 | +19.15% | 7 | 56 | 22.53% |
| MAR220909C00160000 | 2022-08-08 2:04PM EDT | 2022-09-09 | 5.55 | 6.20 | 6.60 | 0.00 | - | 1 | 39 | 23.79% |
| MAR220916C00160000 | 2022-08-11 12:53PM EDT | 2022-09-16 | 7.10 | 7.00 | 7.30 | +1.00 | +16.39% | 22 | 756 | 25.00% |
| MAR220923C00160000 | 2022-08-08 10:27AM EDT | 2022-09-23 | 7.30 | 7.60 | 8.10 | 0.00 | - | - | 5 | 26.64% |
| MAR221021C00160000 | 2022-08-11 12:05PM EDT | 2022-10-21 | 10.40 | 10.20 | 10.60 | +1.30 | +14.29% | 172 | 683 | 29.72% |
| MAR230120C00160000 | 2022-08-11 11:08AM EDT | 2023-01-20 | 16.40 | 16.40 | 16.70 | +1.20 | +7.89% | 12 | 1,118 | 34.02% |
| MAR240119C00160000 | 2022-08-11 11:35AM EDT | 2024-01-19 | 30.70 | 30.60 | 31.10 | +1.20 | +4.07% | 21 | 245 | 37.74% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220819P00160000 | 2022-08-11 1:56PM EDT | 2022-08-19 | 1.95 | 2.00 | 2.20 | -2.55 | -56.67% | 13 | 126 | 43.60% |
| MAR220826P00160000 | 2022-08-11 1:02PM EDT | 2022-08-26 | 2.85 | 3.00 | 3.20 | -2.15 | -43.00% | 7 | 68 | 39.28% |
| MAR220902P00160000 | 2022-08-10 1:38PM EDT | 2022-09-02 | 4.10 | 3.80 | 4.10 | -1.95 | -32.23% | 5 | 48 | 38.16% |
| MAR220909P00160000 | 2022-08-10 3:44PM EDT | 2022-09-09 | 4.90 | 4.40 | 4.80 | -1.40 | -22.22% | - | 23 | 37.10% |
| MAR220916P00160000 | 2022-08-11 2:01PM EDT | 2022-09-16 | 5.10 | 5.20 | 5.40 | -2.30 | -31.08% | 69 | 158 | 36.27% |
| MAR220923P00160000 | 2022-08-10 9:46AM EDT | 2022-09-23 | 5.90 | 5.80 | 6.00 | -1.00 | -14.49% | 1 | 13 | 35.91% |
| MAR220930P00160000 | 2022-08-11 9:59AM EDT | 2022-09-30 | 5.91 | 6.30 | 6.60 | +5.91 | - | 1 | - | 35.83% |
| MAR221021P00160000 | 2022-08-10 2:46PM EDT | 2022-10-21 | 8.50 | 7.90 | 8.20 | -1.40 | -14.14% | 51 | 470 | 35.74% |
| MAR230120P00160000 | 2022-08-11 12:06PM EDT | 2023-01-20 | 12.90 | 12.90 | 13.20 | -2.15 | -14.29% | 9 | 2,134 | 35.38% |
| MAR240119P00160000 | 2022-07-29 1:00PM EDT | 2024-01-19 | 25.50 | 22.60 | 23.00 | 0.00 | - | 2 | 40 | 32.45% |
© 2022 Yahoo. All rights reserved.
