Vail Resorts, Inc. (MTN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241220C00115000 | 2024-06-14 3:33PM EDT | 115.00 | 61.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241220C00130000 | 2024-06-07 10:01AM EDT | 130.00 | 41.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241220C00145000 | 2024-06-07 10:43AM EDT | 145.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTN241220C00155000 | 2024-01-12 3:08PM EDT | 155.00 | 67.07 | 69.10 | 77.90 | 0.00 | - | - | 1 | 130.71% |
| MTN241220C00160000 | 2024-06-10 10:53AM EDT | 160.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTN241220C00165000 | 2024-06-14 1:03PM EDT | 165.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTN241220C00170000 | 2024-06-12 2:52PM EDT | 170.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MTN241220C00175000 | 2024-06-24 12:53PM EDT | 175.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTN241220C00180000 | 2024-06-20 2:59PM EDT | 180.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTN241220C00185000 | 2024-06-18 3:35PM EDT | 185.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| MTN241220C00190000 | 2024-06-18 11:44AM EDT | 190.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| MTN241220C00195000 | 2024-06-18 3:35PM EDT | 195.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MTN241220C00200000 | 2024-06-18 11:45AM EDT | 200.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MTN241220C00210000 | 2024-06-17 9:56AM EDT | 210.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MTN241220C00220000 | 2024-06-14 10:00AM EDT | 220.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTN241220C00230000 | 2024-06-11 2:54PM EDT | 230.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTN241220C00240000 | 2024-06-07 9:36AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTN241220C00250000 | 2024-06-20 3:12PM EDT | 250.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MTN241220C00260000 | 2024-06-12 9:36AM EDT | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTN241220C00270000 | 2024-06-14 1:13PM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTN241220C00280000 | 2024-06-14 1:25PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTN241220C00290000 | 2024-04-12 12:39PM EDT | 290.00 | 3.80 | 0.35 | 0.70 | 0.00 | - | 1 | 3 | 35.90% |
| MTN241220C00300000 | 2024-05-24 11:01AM EDT | 300.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 32.42% |
| MTN241220C00310000 | 2024-01-03 4:04PM EDT | 310.00 | 1.56 | 2.15 | 2.50 | 0.00 | - | - | 4 | 50.31% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241220P00100000 | 2024-05-06 2:51PM EDT | 100.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | - | 1 | 42.82% |
| MTN241220P00110000 | 2024-05-01 10:48AM EDT | 110.00 | 0.64 | 0.45 | 0.75 | 0.00 | - | 2 | 26 | 42.04% |
| MTN241220P00115000 | 2024-06-17 3:54PM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTN241220P00120000 | 2024-06-11 12:22PM EDT | 120.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTN241220P00125000 | 2024-06-07 10:53AM EDT | 125.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTN241220P00130000 | 2024-02-26 3:26PM EDT | 130.00 | 1.08 | 0.85 | 1.20 | 0.00 | - | 1 | 1 | 33.20% |
| MTN241220P00135000 | 2024-06-18 3:50PM EDT | 135.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTN241220P00140000 | 2024-06-07 10:53AM EDT | 140.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MTN241220P00145000 | 2024-06-10 1:42PM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MTN241220P00150000 | 2024-06-24 3:39PM EDT | 150.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTN241220P00155000 | 2024-06-18 10:11AM EDT | 155.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MTN241220P00160000 | 2024-06-18 1:04PM EDT | 160.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTN241220P00165000 | 2024-06-24 11:01AM EDT | 165.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTN241220P00170000 | 2024-06-24 11:01AM EDT | 170.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTN241220P00175000 | 2024-06-24 11:01AM EDT | 175.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTN241220P00180000 | 2024-06-24 11:33AM EDT | 180.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| MTN241220P00185000 | 2024-06-21 11:26AM EDT | 185.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MTN241220P00190000 | 2024-06-12 11:33AM EDT | 190.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MTN241220P00195000 | 2024-06-06 3:21PM EDT | 195.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241220P00200000 | 2024-06-10 1:29PM EDT | 200.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241220P00210000 | 2024-06-10 1:29PM EDT | 210.00 | 33.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241220P00220000 | 2024-04-24 3:42PM EDT | 220.00 | 27.00 | 32.70 | 33.80 | 0.00 | - | 1 | 16 | 0.00% |
| MTN241220P00230000 | 2024-04-24 3:42PM EDT | 230.00 | 34.00 | 40.90 | 42.10 | 0.00 | - | 1 | 17 | 0.00% |
| MTN241220P00240000 | 2024-03-13 3:08PM EDT | 240.00 | 29.00 | 25.30 | 26.00 | 0.00 | - | 5 | 5 | 0.00% |
| MTN241220P00280000 | 2024-03-12 11:07AM EDT | 280.00 | 57.00 | 50.30 | 51.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.