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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241220C00155000 | 2024-01-12 3:08PM EDT | 155.00 | 67.07 | 69.10 | 77.90 | 0.00 | - | - | 1 | 111.27% |
| MTN241220C00170000 | 2024-05-30 1:37PM EDT | 170.00 | 25.40 | 27.80 | 28.60 | 0.00 | - | 3 | 3 | 33.33% |
| MTN241220C00180000 | 2024-05-30 12:58PM EDT | 180.00 | 19.50 | 21.50 | 22.20 | 0.00 | - | 1 | 5 | 32.05% |
| MTN241220C00185000 | 2024-05-30 3:24PM EDT | 185.00 | 17.20 | 18.60 | 19.40 | 0.00 | - | 24 | 25 | 31.58% |
| MTN241220C00190000 | 2024-05-30 12:56PM EDT | 190.00 | 14.60 | 16.10 | 16.80 | 0.00 | - | 10 | 48 | 31.08% |
| MTN241220C00195000 | 2024-05-30 3:38PM EDT | 195.00 | 12.70 | 13.80 | 14.50 | 0.00 | - | 49 | 47 | 30.73% |
| MTN241220C00200000 | 2024-05-31 1:41PM EDT | 200.00 | 12.60 | 11.70 | 12.40 | -0.30 | -2.33% | 147 | 35 | 30.34% |
| MTN241220C00210000 | 2024-05-21 1:25PM EDT | 210.00 | 12.70 | 8.30 | 8.90 | 0.00 | - | 1 | 118 | 29.70% |
| MTN241220C00220000 | 2024-04-29 2:57PM EDT | 220.00 | 8.73 | 4.90 | 5.20 | 0.00 | - | 2 | 7 | 26.93% |
| MTN241220C00230000 | 2024-05-23 11:02AM EDT | 230.00 | 3.90 | 3.90 | 4.50 | 0.00 | - | 1 | 107 | 29.34% |
| MTN241220C00240000 | 2024-05-24 12:19PM EDT | 240.00 | 2.85 | 2.60 | 3.10 | 0.00 | - | 1 | 16 | 29.14% |
| MTN241220C00250000 | 2024-05-08 1:22PM EDT | 250.00 | 2.80 | 1.65 | 2.10 | 0.00 | - | 3 | 15 | 28.96% |
| MTN241220C00260000 | 2024-05-30 2:17PM EDT | 260.00 | 0.95 | 1.05 | 1.40 | 0.00 | - | 1 | 7 | 28.80% |
| MTN241220C00270000 | 2024-03-06 10:38AM EDT | 270.00 | 10.50 | 7.50 | 7.90 | 0.00 | - | 1 | 5 | 50.66% |
| MTN241220C00280000 | 2024-04-12 10:50AM EDT | 280.00 | 5.30 | 0.65 | 1.00 | 0.00 | - | 4 | 4 | 31.37% |
| MTN241220C00290000 | 2024-04-12 12:39PM EDT | 290.00 | 3.80 | 0.35 | 0.70 | 0.00 | - | 1 | 3 | 31.37% |
| MTN241220C00300000 | 2024-05-24 11:01AM EDT | 300.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 2 | 18 | 29.15% |
| MTN241220C00310000 | 2024-01-03 4:04PM EDT | 310.00 | 1.56 | 2.15 | 2.50 | 0.00 | - | - | 4 | 45.23% |
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 | 0.50 | 0.00 | - | - | 1 | 44.90% |
| MTN241220P00110000 | 2024-05-01 10:48AM EDT | 110.00 | 0.64 | 0.45 | 0.75 | 0.00 | - | 2 | 26 | 41.87% |
| MTN241220P00115000 | 2024-01-03 12:58PM EDT | 115.00 | 1.30 | 0.60 | 0.95 | 0.00 | - | 10 | 20 | 40.76% |
| MTN241220P00120000 | 2024-02-08 2:22PM EDT | 120.00 | 1.03 | 0.80 | 1.15 | 0.00 | - | 10 | 16 | 39.36% |
| MTN241220P00130000 | 2024-02-26 3:26PM EDT | 130.00 | 1.08 | 0.85 | 1.20 | 0.00 | - | 1 | 1 | 33.84% |
| MTN241220P00135000 | 2024-05-31 3:06PM EDT | 135.00 | 2.10 | 1.85 | 2.25 | -0.25 | -10.64% | 1 | 10 | 36.49% |
| MTN241220P00140000 | 2024-01-19 1:57PM EDT | 140.00 | 2.10 | 1.65 | 1.90 | 0.00 | - | 1 | 20 | 31.87% |
| MTN241220P00145000 | 2024-03-25 10:03AM EDT | 145.00 | 2.10 | 2.05 | 2.30 | 0.00 | - | 1 | 3 | 30.63% |
| MTN241220P00150000 | 2024-05-29 3:53PM EDT | 150.00 | 4.30 | 3.70 | 4.20 | 0.00 | - | 5 | 51 | 34.03% |
| MTN241220P00155000 | 2024-05-30 3:35PM EDT | 155.00 | 5.67 | 4.60 | 5.20 | 0.00 | - | 1 | 3 | 33.53% |
| MTN241220P00160000 | 2024-05-23 11:55AM EDT | 160.00 | 4.90 | 5.60 | 6.30 | 0.00 | - | 100 | 102 | 32.87% |
| MTN241220P00165000 | 2024-05-22 12:52PM EDT | 165.00 | 4.60 | 6.90 | 7.50 | 0.00 | - | 1 | 6 | 32.06% |
| MTN241220P00170000 | 2024-03-12 1:20PM EDT | 170.00 | 4.30 | 2.90 | 3.20 | 0.00 | - | 10 | 6 | 18.56% |
| MTN241220P00175000 | 2024-05-30 3:35PM EDT | 175.00 | 11.64 | 10.00 | 10.60 | 0.00 | - | 1 | 15 | 30.78% |
| MTN241220P00180000 | 2024-05-03 12:53PM EDT | 180.00 | 10.90 | 11.80 | 12.50 | 0.00 | - | 10 | 37 | 30.23% |
| MTN241220P00185000 | 2024-05-29 3:58PM EDT | 185.00 | 15.74 | 14.00 | 14.60 | 0.00 | - | 1 | 24 | 29.63% |
| MTN241220P00190000 | 2024-05-28 12:41PM EDT | 190.00 | 14.40 | 16.40 | 17.00 | 0.00 | - | 8 | 51 | 29.16% |
| MTN241220P00195000 | 2024-05-28 12:41PM EDT | 195.00 | 16.90 | 19.00 | 19.70 | 0.00 | - | 1 | 23 | 28.82% |
| MTN241220P00200000 | 2024-05-29 11:54AM EDT | 200.00 | 24.40 | 21.90 | 22.60 | 0.00 | - | 1 | 161 | 28.41% |
| MTN241220P00210000 | 2024-05-10 1:20PM EDT | 210.00 | 22.60 | 28.60 | 29.30 | 0.00 | - | 1 | 3 | 28.03% |
| MTN241220P00220000 | 2024-04-24 3:42PM EDT | 220.00 | 27.00 | 32.70 | 33.80 | 0.00 | - | 1 | 16 | 20.43% |
| MTN241220P00230000 | 2024-04-24 3:42PM EDT | 230.00 | 34.00 | 40.90 | 42.10 | 0.00 | - | 1 | 17 | 17.87% |
| 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.