Vail Resorts, Inc. (MTN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00200000 | 2024-04-26 1:30PM EDT | 200.00 | 4.80 | 4.00 | 4.30 | -0.60 | -11.11% | 7 | 30 | 27.38% |
| MTN240517C00210000 | 2024-04-26 2:48PM EDT | 210.00 | 1.15 | 0.95 | 1.15 | -0.49 | -29.88% | 18 | 132 | 25.93% |
| MTN240517C00220000 | 2024-04-26 3:21PM EDT | 220.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 137 | 276 | 27.42% |
| MTN240517C00230000 | 2024-04-25 3:46PM EDT | 230.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 13 | 255 | 35.16% |
| MTN240517C00240000 | 2024-04-26 3:48PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 399 | 37.40% |
| MTN240517C00250000 | 2024-04-25 9:50AM EDT | 250.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 751 | 50.54% |
| MTN240517C00260000 | 2024-04-04 9:50AM EDT | 260.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 51.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517P00180000 | 2024-04-23 10:33AM EDT | 180.00 | 0.38 | 0.40 | 0.55 | 0.00 | - | 10 | 20 | 30.62% |
| MTN240517P00185000 | 2024-04-26 9:52AM EDT | 185.00 | 0.55 | 0.80 | 1.05 | -0.13 | -19.12% | 2 | 15 | 29.18% |
| MTN240517P00190000 | 2024-04-26 3:43PM EDT | 190.00 | 1.60 | 1.60 | 1.80 | 0.00 | - | 13 | 83 | 26.89% |
| MTN240517P00195000 | 2024-04-26 10:15AM EDT | 195.00 | 1.90 | 2.95 | 3.20 | -1.10 | -36.67% | 1 | 53 | 25.48% |
| MTN240517P00200000 | 2024-04-26 3:49PM EDT | 200.00 | 5.00 | 5.00 | 5.40 | -0.30 | -5.66% | 13 | 59 | 24.29% |
| MTN240517P00210000 | 2024-04-25 11:59AM EDT | 210.00 | 10.30 | 12.00 | 12.80 | 0.00 | - | 1 | 95 | 25.77% |
| MTN240517P00220000 | 2024-04-23 10:59AM EDT | 220.00 | 15.50 | 17.70 | 25.30 | 0.00 | - | 3 | 80 | 58.02% |
| MTN240517P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 28.55 | 27.20 | 35.20 | 0.00 | - | 13 | 0 | 70.37% |
| MTN240517P00250000 | 2024-04-24 3:53PM EDT | 250.00 | 48.55 | 47.20 | 55.10 | 0.00 | - | 12 | 12 | 91.89% |
| MTN240517P00260000 | 2024-04-24 3:53PM EDT | 260.00 | 58.57 | 57.20 | 65.40 | 0.00 | - | 12 | 0 | 104.41% |
© 2024 Yahoo. All rights reserved.