MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR171124C000750002017-10-13 10:55PM EST75.0037.0037.7042.400.00-110.00%
MAR171124C001040002017-10-10 11:29AM EST104.0010.8011.3012.300.00-220.00%
MAR171124C001070002017-10-10 11:27AM EST107.008.508.5010.500.00-220.00%
MAR171124C001100002017-10-16 9:21AM EST110.006.606.207.100.00-300.00%
MAR171124C001120002017-11-14 9:49AM EST112.008.5213.0013.800.00-10180.00%
MAR171124C001130002017-11-20 10:40AM EST113.0012.9112.3015.000.00-200100.78%
MAR171124C001140002017-11-08 11:22AM EST114.007.415.906.900.00-110.00%
MAR171124C001150002017-11-20 1:45PM EST115.0010.809.8013.300.00-120079.10%
MAR171124C001160002017-11-21 12:49PM EST116.0011.8010.1010.800.00-8860.94%
MAR171124C001170002017-11-14 9:49AM EST117.003.878.108.900.00-10580.00%
MAR171124C001180002017-11-15 2:27PM EST118.004.667.207.800.00-4180.00%
MAR171124C001190002017-11-16 1:24PM EST119.004.505.906.800.00-2130.00%
MAR171124C001200002017-11-21 9:31AM EST120.006.705.506.800.00-2264.26%
MAR171124C001210002017-11-21 1:37PM EST121.007.124.906.400.00-5580.96%
MAR171124C001220002017-11-20 11:10AM EST122.004.042.656.400.00-10103.91%
MAR171124C001230002017-11-22 11:38AM EST123.003.353.103.70-1.05-23.86%2637.94%
MAR171124C001240002017-11-21 1:47PM EST124.004.082.202.700.00-201330.37%
MAR171124C001250002017-11-21 3:03PM EST125.002.871.151.850.00-477827.10%
MAR171124C001260002017-11-22 12:19PM EST126.000.750.550.85-1.05-58.33%12717.09%
MAR171124C001270002017-11-22 12:20PM EST127.000.180.100.25-0.07-28.00%223413.28%
MAR171124C001280002017-11-22 9:33AM EST128.000.450.000.10-0.20-30.77%104515.53%
MAR171124C001290002017-11-22 11:49PM EST129.000.120.000.050.00-111118.36%
MAR171124C001300002017-11-21 11:55AM EST130.000.100.000.050.00-32723.63%
MAR171124C001320002017-11-14 10:06AM EST132.000.080.000.050.00-101033.20%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR171124P000950002017-10-13 10:55PM EST95.000.370.200.400.00-22222.07%
MAR171124P000990002017-10-27 10:44PM EST99.000.250.100.300.00-11180.86%
MAR171124P000995002017-11-01 8:33AM EST99.500.300.000.700.00-11197.66%
MAR171124P001000002017-11-07 10:42AM EST100.000.200.000.150.00-134149.22%
MAR171124P001020002017-10-12 9:30AM EST102.000.910.600.850.00-414213.67%
MAR171124P001030002017-10-26 9:23AM EST103.000.430.250.450.00-114174.02%
MAR171124P001040002017-11-01 8:33AM EST104.000.450.200.350.00-11159.18%
MAR171124P001050002017-11-21 10:12AM EST105.000.020.000.050.00-217104.69%
MAR171124P001070002017-10-27 1:58PM EST107.000.640.550.750.00-13171.19%
MAR171124P001080002017-10-26 9:23AM EST108.000.920.450.850.00-111163.87%
MAR171124P001090002017-10-27 10:44PM EST109.001.230.750.950.00-1010168.95%
MAR171124P001100002017-11-09 3:44PM EST110.000.140.050.150.00-21799.61%
MAR171124P001110002017-11-08 12:24PM EST111.000.300.000.200.00-606194.14%
MAR171124P001120002017-11-08 11:32AM EST112.000.360.100.250.00-303098.44%
MAR171124P001130002017-11-14 11:35AM EST113.000.050.000.050.00-17767.19%
MAR171124P001140002017-11-08 11:32AM EST114.000.550.050.550.00-323397.66%
MAR171124P001150002017-11-07 3:22PM EST115.001.550.300.550.00-31299.80%
MAR171124P001160002017-11-17 2:13PM EST116.000.030.000.05-0.10-76.92%63653.13%
MAR171124P001170002017-11-16 9:35AM EST117.000.250.000.050.00-303554.10%
MAR171124P001180002017-11-20 1:41PM EST118.000.030.000.050.00-105449.02%
MAR171124P001190002017-11-16 9:35AM EST119.000.450.000.050.00-30643.95%
MAR171124P001200002017-11-15 11:04AM EST120.000.700.000.100.00-112344.53%
MAR171124P001210002017-11-20 1:41PM EST121.000.030.000.050.00-22133.59%
MAR171124P001220002017-11-20 3:45PM EST122.000.050.000.050.00-82028.52%
MAR171124P001230002017-11-20 2:59PM EST123.000.180.000.050.00-4614023.05%
MAR171124P001240002017-11-21 2:04PM EST124.000.030.000.050.00-188017.38%
MAR171124P001250002017-11-22 3:23PM EST125.000.050.000.10-0.05-50.00%184114.26%
MAR171124P001260002017-11-22 11:49PM EST126.000.150.150.350.00-41314.01%
MAR171124P001270002017-11-21 3:31PM EST127.000.400.601.000.00-242617.38%
MAR171124P001280002017-11-22 11:49PM EST128.000.801.301.850.00-12421.29%
MAR171124P001350002017-11-17 10:48AM EST135.0010.208.7010.10-3.79-27.09%2292.09%
MAR171124P001450002017-11-22 11:49PM EST145.0019.4016.5020.200.00-100187.30%