Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00195000 | 2024-05-02 10:49AM EDT | 195.00 | 3.40 | 3.30 | 3.60 | +0.80 | +30.77% | 2 | 11 | 26.82% |
| MTN240517C00200000 | 2024-05-01 2:28PM EDT | 200.00 | 1.59 | 1.55 | 1.75 | 0.00 | - | 5 | 46 | 25.93% |
| MTN240517C00210000 | 2024-05-02 2:43PM EDT | 210.00 | 0.35 | 0.20 | 0.30 | +0.15 | +75.00% | 13 | 133 | 25.76% |
| MTN240517C00220000 | 2024-05-02 10:24AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 439 | 30.18% |
| MTN240517C00230000 | 2024-04-25 3:46PM EDT | 230.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 13 | 255 | 44.82% |
| MTN240517C00240000 | 2024-05-01 2:10PM EDT | 240.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 395 | 49.41% |
| MTN240517C00250000 | 2024-04-25 9:50AM EDT | 250.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 751 | 55.66% |
| MTN240517C00260000 | 2024-04-04 9:50AM EDT | 260.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 62.89% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517P00175000 | 2024-05-01 2:52PM EDT | 175.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 109 | 143 | 30.62% |
| MTN240517P00180000 | 2024-05-02 12:24PM EDT | 180.00 | 0.60 | 0.45 | 0.60 | -0.01 | -1.64% | 4 | 23 | 28.25% |
| MTN240517P00185000 | 2024-05-01 9:57AM EDT | 185.00 | 1.35 | 1.05 | 1.30 | -0.65 | -32.50% | 2 | 22 | 26.86% |
| MTN240517P00190000 | 2024-05-01 2:44PM EDT | 190.00 | 2.55 | 2.35 | 2.60 | 0.00 | - | 41 | 90 | 25.48% |
| MTN240517P00195000 | 2024-05-02 12:29PM EDT | 195.00 | 4.57 | 4.50 | 4.80 | -0.93 | -16.91% | 4 | 49 | 24.37% |
| MTN240517P00200000 | 2024-05-01 3:16PM EDT | 200.00 | 7.90 | 7.60 | 8.20 | 0.00 | - | 1 | 71 | 24.85% |
| MTN240517P00210000 | 2024-04-30 10:59AM EDT | 210.00 | 18.45 | 15.10 | 18.60 | 0.00 | - | 7 | 17 | 45.06% |
| MTN240517P00220000 | 2024-05-01 3:36PM EDT | 220.00 | 27.21 | 22.20 | 30.20 | -2.19 | -7.45% | 1 | 16 | 73.83% |
| MTN240517P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 28.55 | 32.20 | 40.40 | 0.00 | - | 13 | 0 | 89.71% |
| MTN240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 38.57 | 42.10 | 49.50 | 0.00 | - | - | 0 | 93.87% |
| MTN240517P00250000 | 2024-05-01 3:36PM EDT | 250.00 | 59.40 | 52.20 | 60.40 | 0.00 | - | 39 | 12 | 114.43% |
| MTN240517P00260000 | 2024-04-24 3:53PM EDT | 260.00 | 58.57 | 62.70 | 70.40 | 0.00 | - | 12 | 0 | 125.39% |
© 2024 Yahoo. All rights reserved.