Vail Resorts, Inc. (MTN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018C00150000 | 2024-05-15 12:38PM EDT | 150.00 | 52.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MTN241018C00175000 | 2024-04-25 1:51PM EDT | 175.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MTN241018C00180000 | 2024-04-22 10:28AM EDT | 180.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241018C00185000 | 2024-05-08 1:01PM EDT | 185.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MTN241018C00190000 | 2024-05-23 10:38AM EDT | 190.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.03% |
| MTN241018C00195000 | 2024-05-23 3:34PM EDT | 195.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.78% |
| MTN241018C00200000 | 2024-05-23 10:41AM EDT | 200.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 74 | 1.56% |
| MTN241018C00210000 | 2024-05-20 12:39PM EDT | 210.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| MTN241018C00220000 | 2024-05-23 1:22PM EDT | 220.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 6.25% |
| MTN241018C00230000 | 2024-05-23 12:03PM EDT | 230.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 6.25% |
| MTN241018C00240000 | 2024-05-17 2:04PM EDT | 240.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 6.25% |
| MTN241018C00250000 | 2024-04-22 11:28AM EDT | 250.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTN241018C00260000 | 2024-05-20 3:10PM EDT | 260.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 12.50% |
| MTN241018C00270000 | 2024-05-23 9:46AM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| MTN241018C00280000 | 2024-04-10 2:06PM EDT | 280.00 | 3.80 | 0.15 | 0.45 | 0.00 | - | 1 | 16 | 31.32% |
| MTN241018C00290000 | 2024-04-04 3:55PM EDT | 290.00 | 2.40 | 0.05 | 0.35 | 0.00 | - | 1 | 127 | 32.30% |
| MTN241018C00300000 | 2024-03-22 1:40PM EDT | 300.00 | 1.19 | 0.15 | 0.45 | 0.00 | - | 1 | 1 | 35.77% |
| MTN241018C00310000 | 2024-03-19 2:37PM EDT | 310.00 | 1.00 | 0.25 | 0.55 | 0.00 | - | 346 | 334 | 39.04% |
| MTN241018C00350000 | 2024-04-09 10:28AM EDT | 350.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 41.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018P00100000 | 2024-05-03 2:54PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MTN241018P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 41.07% |
| MTN241018P00115000 | 2024-03-07 10:30AM EDT | 115.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | - | 11 | 39.14% |
| MTN241018P00140000 | 2024-05-21 12:05PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| MTN241018P00145000 | 2024-04-30 2:50PM EDT | 145.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MTN241018P00155000 | 2024-05-02 1:13PM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 6.25% |
| MTN241018P00160000 | 2024-05-16 12:13PM EDT | 160.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| MTN241018P00165000 | 2024-05-23 3:34PM EDT | 165.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| MTN241018P00170000 | 2024-05-20 11:02AM EDT | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| MTN241018P00175000 | 2024-05-20 11:53AM EDT | 175.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| MTN241018P00180000 | 2024-05-23 12:14PM EDT | 180.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 1.56% |
| MTN241018P00185000 | 2024-05-16 11:35AM EDT | 185.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.78% |
| MTN241018P00190000 | 2024-05-23 9:35AM EDT | 190.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MTN241018P00195000 | 2024-05-08 3:57PM EDT | 195.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MTN241018P00200000 | 2024-05-10 3:54PM EDT | 200.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MTN241018P00210000 | 2024-05-10 3:46PM EDT | 210.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| MTN241018P00220000 | 2024-05-02 9:33AM EDT | 220.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 24 | 42 | 0.00% |
| MTN241018P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241018P00240000 | 2024-04-11 9:58AM EDT | 240.00 | 20.20 | 43.30 | 44.10 | 0.00 | - | - | 3 | 0.00% |
| MTN241018P00280000 | 2024-04-10 9:49AM EDT | 280.00 | 51.70 | 77.90 | 86.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.