Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00185000 | 2024-05-03 2:08PM EDT | 185.00 | 11.11 | 11.30 | 14.00 | 0.00 | - | 3 | 5 | 56.64% |
| MTN240517C00190000 | 2024-05-06 9:45AM EDT | 190.00 | 8.41 | 6.90 | 7.30 | 0.00 | - | 1 | 11 | 26.91% |
| MTN240517C00195000 | 2024-05-08 10:11AM EDT | 195.00 | 3.30 | 3.40 | 3.70 | -2.10 | -38.89% | 1 | 23 | 24.20% |
| MTN240517C00200000 | 2024-05-08 10:35AM EDT | 200.00 | 1.05 | 1.30 | 1.45 | -1.07 | -50.47% | 5 | 62 | 23.01% |
| MTN240517C00210000 | 2024-05-07 3:55PM EDT | 210.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 168 | 24.37% |
| MTN240517C00220000 | 2024-05-03 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 439 | 40.67% |
| MTN240517C00230000 | 2024-04-25 3:46PM EDT | 230.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 13 | 255 | 52.83% |
| MTN240517C00240000 | 2024-05-06 1:16PM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 395 | 57.42% |
| MTN240517C00250000 | 2024-04-25 9:50AM EDT | 250.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 751 | 55.47% |
| MTN240517C00260000 | 2024-04-04 9:50AM EDT | 260.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 76.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517P00170000 | 2024-04-30 10:47AM EDT | 170.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 47.66% |
| MTN240517P00175000 | 2024-05-03 11:12AM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 143 | 39.45% |
| MTN240517P00180000 | 2024-05-08 1:48PM EDT | 180.00 | 0.20 | 0.05 | 0.25 | -0.18 | -47.37% | 3 | 26 | 32.81% |
| MTN240517P00185000 | 2024-05-08 3:12PM EDT | 185.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 22 | 27.27% |
| MTN240517P00190000 | 2024-05-08 1:33PM EDT | 190.00 | 0.95 | 0.70 | 0.95 | +0.25 | +35.71% | 5 | 99 | 24.20% |
| MTN240517P00195000 | 2024-05-08 3:12PM EDT | 195.00 | 2.50 | 2.10 | 2.35 | +0.90 | +56.25% | 8 | 50 | 22.17% |
| MTN240517P00200000 | 2024-05-06 1:53PM EDT | 200.00 | 3.61 | 4.80 | 5.40 | 0.00 | - | 5 | 73 | 23.37% |
| MTN240517P00210000 | 2024-05-07 1:52PM EDT | 210.00 | 12.73 | 13.80 | 18.60 | 0.00 | - | 13 | 23 | 53.81% |
| MTN240517P00220000 | 2024-05-08 3:38PM EDT | 220.00 | 24.64 | 21.00 | 28.30 | -0.17 | -0.69% | 2 | 14 | 51.81% |
| MTN240517P00230000 | 2024-05-08 3:38PM EDT | 230.00 | 34.66 | 31.10 | 38.40 | +6.11 | +21.40% | 1 | 0 | 67.97% |
| MTN240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 38.57 | 40.30 | 48.40 | 0.00 | - | - | 0 | 70.90% |
| MTN240517P00250000 | 2024-05-01 3:36PM EDT | 250.00 | 59.40 | 50.30 | 58.40 | 0.00 | - | 39 | 12 | 82.03% |
| MTN240517P00260000 | 2024-04-24 3:53PM EDT | 260.00 | 58.57 | 60.30 | 68.40 | 0.00 | - | 12 | 0 | 92.48% |
© 2024 Yahoo. All rights reserved.