Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220819C00165000 | 2022-08-12 3:57PM EDT | 2022-08-19 | 1.70 | 1.65 | 1.85 | +0.58 | +51.79% | 105 | 550 | 25.15% |
| MAR220826C00165000 | 2022-08-12 3:55PM EDT | 2022-08-26 | 2.95 | 2.75 | 3.10 | +0.80 | +37.21% | 77 | 56 | 27.59% |
| MAR220902C00165000 | 2022-08-12 10:36AM EDT | 2022-09-02 | 2.80 | 3.70 | 4.00 | -1.20 | -30.00% | 4 | 26 | 28.26% |
| MAR220909C00165000 | 2022-08-10 9:57AM EDT | 2022-09-09 | 4.00 | 4.40 | 4.90 | 0.00 | - | 3 | 24 | 29.44% |
| MAR220916C00165000 | 2022-08-12 3:54PM EDT | 2022-09-16 | 5.40 | 5.20 | 5.60 | +0.60 | +12.50% | 77 | 625 | 29.79% |
| MAR220923C00165000 | 2022-08-12 3:53PM EDT | 2022-09-23 | 6.20 | 6.00 | 6.50 | +1.11 | +21.81% | 9 | 20 | 31.25% |
| MAR221021C00165000 | 2022-08-12 12:58PM EDT | 2022-10-21 | 8.00 | 8.50 | 8.90 | +0.40 | +5.26% | 43 | 1,634 | 32.58% |
| MAR230120C00165000 | 2022-08-12 3:39PM EDT | 2023-01-20 | 15.05 | 14.80 | 15.20 | +1.45 | +10.66% | 18 | 643 | 36.00% |
| MAR240119C00165000 | 2022-08-02 11:25AM EDT | 2024-01-19 | 29.28 | 29.20 | 29.90 | 0.00 | - | 3 | 62 | 38.91% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220819P00165000 | 2022-08-12 3:53PM EDT | 2022-08-19 | 2.75 | 2.80 | 3.10 | -2.46 | -47.22% | 210 | 102 | 28.71% |
| MAR220826P00165000 | 2022-08-12 3:17PM EDT | 2022-08-26 | 3.80 | 3.90 | 4.20 | -2.10 | -35.59% | 1 | 3 | 28.92% |
| MAR220902P00165000 | 2022-08-12 2:25PM EDT | 2022-09-02 | 5.05 | 4.60 | 5.00 | -1.45 | -22.31% | 1 | 4 | 28.71% |
| MAR220916P00165000 | 2022-08-12 12:57PM EDT | 2022-09-16 | 6.74 | 6.10 | 6.40 | -3.66 | -35.19% | 17 | 2 | 29.15% |
| MAR221021P00165000 | 2022-08-12 3:37PM EDT | 2022-10-21 | 9.10 | 8.90 | 9.20 | -0.20 | -2.15% | 6 | 877 | 30.39% |
| MAR230120P00165000 | 2022-08-12 11:04AM EDT | 2023-01-20 | 15.00 | 14.10 | 14.40 | 0.00 | - | 21 | 469 | 32.02% |
| MAR240119P00165000 | 2022-08-09 11:25AM EDT | 2024-01-19 | 27.00 | 23.60 | 24.70 | 0.00 | - | 5 | 29 | 30.98% |
© 2022 Yahoo. All rights reserved.
