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 | 2024-04-25 9:34AM EDT | 200.00 | 5.40 | 4.60 | 4.80 | -1.00 | -15.62% | 1 | 31 | 27.00% |
| MTN240517C00210000 | 2024-04-25 1:18PM EDT | 210.00 | 1.64 | 1.20 | 1.40 | -0.36 | -18.00% | 7 | 132 | 25.59% |
| MTN240517C00220000 | 2024-04-25 3:56PM EDT | 220.00 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 47 | 240 | 26.27% |
| MTN240517C00230000 | 2024-04-25 3:46PM EDT | 230.00 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 13 | 262 | 31.59% |
| MTN240517C00240000 | 2024-04-25 9:50AM EDT | 240.00 | 0.13 | 0.00 | 0.25 | -0.01 | -7.14% | 10 | 402 | 40.48% |
| MTN240517C00250000 | 2024-04-23 9:58AM EDT | 250.00 | 0.04 | 0.00 | 0.25 | -0.06 | -60.00% | 10 | 752 | 47.56% |
| MTN240517C00260000 | 2024-04-04 9:50AM EDT | 260.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 54.20% |
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 | 29.96% |
| MTN240517P00185000 | 2024-04-24 2:15PM EDT | 185.00 | 0.68 | 0.85 | 0.95 | 0.00 | - | 6 | 15 | 27.78% |
| MTN240517P00190000 | 2024-04-25 2:19PM EDT | 190.00 | 1.60 | 1.60 | 1.75 | +0.40 | +33.33% | 39 | 74 | 26.38% |
| MTN240517P00195000 | 2024-04-25 10:12AM EDT | 195.00 | 3.00 | 2.85 | 3.00 | +0.60 | +25.00% | 6 | 52 | 24.57% |
| MTN240517P00200000 | 2024-04-24 2:55PM EDT | 200.00 | 5.30 | 4.90 | 5.10 | +0.90 | +20.45% | 10 | 53 | 23.51% |
| MTN240517P00210000 | 2024-04-25 11:59AM EDT | 210.00 | 10.30 | 11.50 | 11.90 | +0.10 | +0.98% | 1 | 94 | 21.92% |
| MTN240517P00220000 | 2024-04-23 10:59AM EDT | 220.00 | 15.50 | 17.60 | 25.00 | 0.00 | - | 3 | 89 | 56.73% |
| MTN240517P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 28.55 | 26.00 | 34.70 | 0.00 | - | 13 | 13 | 67.42% |
| MTN240517P00250000 | 2024-04-24 3:53PM EDT | 250.00 | 48.55 | 46.60 | 54.80 | 0.00 | - | 12 | 12 | 89.81% |
| MTN240517P00260000 | 2024-04-24 3:53PM EDT | 260.00 | 58.57 | 56.00 | 64.80 | 0.00 | - | 12 | 0 | 99.37% |
© 2024 Yahoo. All rights reserved.