Vail Resorts, Inc. (MTN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240816C00165000 | 2024-06-24 11:59AM EDT | 165.00 | 17.40 | 17.70 | 18.30 | +17.40 | - | - | 1 | 35.00% |
| MTN240816C00170000 | 2024-06-20 1:35PM EDT | 170.00 | 11.90 | 13.70 | 14.30 | 0.00 | - | - | 9 | 32.66% |
| MTN240816C00175000 | 2024-06-27 1:19PM EDT | 175.00 | 8.50 | 10.30 | 10.80 | 0.00 | - | 5 | 8 | 31.06% |
| MTN240816C00180000 | 2024-06-27 3:57PM EDT | 180.00 | 6.60 | 7.20 | 7.70 | 0.00 | - | 4 | 27 | 29.32% |
| MTN240816C00185000 | 2024-06-28 12:12PM EDT | 185.00 | 5.10 | 4.80 | 5.20 | +1.30 | +34.21% | 5 | 10 | 27.95% |
| MTN240816C00190000 | 2024-06-27 11:28AM EDT | 190.00 | 2.17 | 3.00 | 3.40 | +2.17 | - | - | 2 | 27.27% |
| MTN240816C00195000 | 2024-06-25 10:17AM EDT | 195.00 | 1.30 | 1.70 | 2.05 | +1.30 | - | - | 4 | 26.40% |
| MTN240816C00210000 | 2024-06-20 12:50PM EDT | 210.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | - | 1 | 26.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240816P00155000 | 2024-06-27 10:16AM EDT | 155.00 | 0.73 | 0.40 | 0.65 | +0.73 | - | - | 1 | 29.52% |
| MTN240816P00160000 | 2024-06-27 10:16AM EDT | 160.00 | 1.23 | 0.85 | 1.05 | +1.23 | - | - | 7 | 28.14% |
| MTN240816P00165000 | 2024-06-24 10:17AM EDT | 165.00 | 1.82 | 1.45 | 1.70 | 0.00 | - | 1 | 7 | 26.97% |
| MTN240816P00170000 | 2024-06-28 10:36AM EDT | 170.00 | 2.45 | 2.45 | 2.70 | -0.95 | -27.94% | 1 | 11 | 25.92% |
| MTN240816P00175000 | 2024-06-28 10:31AM EDT | 175.00 | 3.80 | 3.90 | 4.10 | -0.71 | -15.74% | 7 | 9 | 24.68% |
| MTN240816P00180000 | 2024-06-27 12:52PM EDT | 180.00 | 7.30 | 5.80 | 6.20 | +7.30 | - | - | 12 | 24.06% |
| MTN240816P00185000 | 2024-06-28 3:27PM EDT | 185.00 | 9.30 | 8.40 | 8.80 | -0.60 | -6.06% | 11 | 15 | 22.94% |
| MTN240816P00190000 | 2024-06-27 2:48PM EDT | 190.00 | 13.45 | 11.50 | 12.10 | +13.45 | - | - | 2 | 22.05% |
| MTN240816P00200000 | 2024-06-24 3:12PM EDT | 200.00 | 20.95 | 18.40 | 21.80 | +20.95 | - | - | 3 | 30.49% |
| MTN240816P00210000 | 2024-06-24 3:12PM EDT | 210.00 | 31.04 | 28.90 | 31.70 | +31.04 | - | - | 0 | 38.29% |
© 2024 Yahoo. All rights reserved.