Vail Resorts, Inc. (MTN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719C00150000 | 2024-06-24 12:13PM EDT | 150.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MTN240719C00160000 | 2024-06-24 12:13PM EDT | 160.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MTN240719C00165000 | 2024-06-24 3:13PM EDT | 165.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MTN240719C00170000 | 2024-06-24 10:56AM EDT | 170.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MTN240719C00175000 | 2024-06-24 3:53PM EDT | 175.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MTN240719C00180000 | 2024-06-24 3:42PM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTN240719C00185000 | 2024-06-24 3:51PM EDT | 185.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MTN240719C00190000 | 2024-06-24 3:43PM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MTN240719C00195000 | 2024-06-24 3:24PM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTN240719C00200000 | 2024-06-24 12:43PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MTN240719C00210000 | 2024-06-12 9:38AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MTN240719C00220000 | 2024-06-24 10:09AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTN240719C00230000 | 2024-06-24 10:13AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTN240719C00240000 | 2024-06-18 12:30PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTN240719C00250000 | 2024-06-14 1:07PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTN240719C00260000 | 2024-06-20 11:58AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTN240719C00270000 | 2024-04-22 10:36AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTN240719C00280000 | 2024-06-05 12:11PM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTN240719C00290000 | 2024-05-13 2:37PM EDT | 290.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 74.80% |
| MTN240719C00300000 | 2024-05-30 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTN240719C00310000 | 2024-06-20 9:30AM EDT | 310.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTN240719C00330000 | 2024-06-06 12:27PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719P00115000 | 2023-11-28 4:46PM EDT | 115.00 | 0.44 | 0.25 | 0.50 | 0.00 | - | - | 2 | 91.60% |
| MTN240719P00130000 | 2024-06-07 11:22AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MTN240719P00135000 | 2024-06-07 11:53AM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MTN240719P00140000 | 2024-06-24 3:50PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTN240719P00145000 | 2024-06-14 10:07AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTN240719P00150000 | 2024-06-24 2:55PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTN240719P00155000 | 2024-06-24 2:55PM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MTN240719P00160000 | 2024-06-24 10:44AM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTN240719P00165000 | 2024-06-24 3:51PM EDT | 165.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTN240719P00170000 | 2024-06-24 10:43AM EDT | 170.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTN240719P00175000 | 2024-06-24 3:59PM EDT | 175.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| MTN240719P00180000 | 2024-06-24 3:59PM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| MTN240719P00185000 | 2024-06-21 3:49PM EDT | 185.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTN240719P00190000 | 2024-06-24 2:51PM EDT | 190.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTN240719P00195000 | 2024-06-11 3:34PM EDT | 195.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN240719P00200000 | 2024-06-24 3:12PM EDT | 200.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTN240719P00210000 | 2024-06-24 3:12PM EDT | 210.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTN240719P00220000 | 2024-06-24 2:45PM EDT | 220.00 | 40.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN240719P00230000 | 2024-04-19 3:42PM EDT | 230.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| MTN240719P00240000 | 2024-04-08 10:44AM EDT | 240.00 | 17.70 | 41.50 | 49.50 | 0.00 | - | 2 | 23 | 0.00% |
| MTN240719P00250000 | 2024-05-24 1:35PM EDT | 250.00 | 58.86 | 68.00 | 76.70 | 0.00 | - | 12 | 15 | 108.72% |
© 2024 Yahoo. All rights reserved.