Canada markets closed

Vail Resorts, Inc. (MTN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
202.94-10.68 (-5.00%)
At close: 04:00PM EDT
206.39 +3.45 (+1.70%)
After hours: 06:22PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN240517C002100002024-04-19 3:28PM EDT210.003.803.103.40-5.17-57.64%231127.67%
MTN240517C002200002024-04-19 2:53PM EDT220.001.351.001.15-3.45-71.88%249927.16%
MTN240517C002300002024-04-19 1:55PM EDT230.000.420.150.40-1.81-81.17%627128.35%
MTN240517C002400002024-04-19 10:48AM EDT240.000.140.050.25-0.66-82.50%1339532.72%
MTN240517C002500002024-04-19 9:30AM EDT250.000.650.000.10+0.43+195.45%275533.99%
MTN240517C002600002024-04-04 9:50AM EDT260.000.550.000.250.00-102044.97%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN240517P001800002024-04-19 10:15AM EDT180.000.600.550.70+0.43+252.94%4732.15%
MTN240517P001900002024-04-19 3:53PM EDT190.001.661.651.80+1.05+172.13%121728.82%
MTN240517P001950002024-04-19 3:56PM EDT195.002.762.702.90+1.88+213.64%251627.58%
MTN240517P002000002024-04-19 3:56PM EDT200.004.314.204.50+2.61+153.53%653726.30%
MTN240517P002100002024-04-19 2:51PM EDT210.008.309.309.70+3.90+88.64%307523.94%
MTN240517P002200002024-04-19 3:37PM EDT220.0016.7017.1017.80+7.60+83.52%1817023.79%
MTN240517P002300002024-04-18 11:45AM EDT230.0013.5022.7031.100.00-105956.41%
MTN240517P002500002024-04-17 1:52PM EDT250.0025.0043.3051.100.00-511276.23%
MTN240517P002600002024-04-18 10:11AM EDT260.0041.7352.5061.100.00-1084.91%