Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240816C00165000 | 2024-06-24 11:59AM EDT | 165.00 | 17.40 | 15.20 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| MTN240816C00170000 | 2024-06-20 1:35PM EDT | 170.00 | 11.90 | 12.80 | 13.40 | 0.00 | - | - | 9 | 0.00% |
| MTN240816C00175000 | 2024-07-24 12:50PM EDT | 175.00 | 8.40 | 11.70 | 12.30 | 0.00 | - | 3 | 53 | 36.87% |
| MTN240816C00180000 | 2024-07-26 10:33AM EDT | 180.00 | 7.20 | 8.10 | 8.60 | +1.20 | +20.00% | 11 | 78 | 34.34% |
| MTN240816C00185000 | 2024-07-26 12:03PM EDT | 185.00 | 5.20 | 5.20 | 5.60 | +1.00 | +23.81% | 3 | 172 | 32.65% |
| MTN240816C00190000 | 2024-07-26 2:45PM EDT | 190.00 | 3.10 | 3.00 | 3.30 | +0.80 | +34.78% | 3 | 86 | 31.09% |
| MTN240816C00195000 | 2024-07-26 3:03PM EDT | 195.00 | 1.69 | 1.45 | 1.75 | +0.65 | +62.50% | 1 | 191 | 29.88% |
| MTN240816C00200000 | 2024-07-26 12:14PM EDT | 200.00 | 0.77 | 0.60 | 0.90 | +0.32 | +71.11% | 4 | 17 | 29.69% |
| MTN240816C00210000 | 2024-07-22 9:58AM EDT | 210.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 32.15% |
| MTN240816C00230000 | 2024-07-22 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 47.75% |
| MTN240816C00250000 | 2024-07-15 3:03PM EDT | 250.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 50.39% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240816P00125000 | 2024-07-19 3:44PM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 73.44% |
| MTN240816P00150000 | 2024-07-17 10:22AM EDT | 150.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 5 | 47.36% |
| MTN240816P00155000 | 2024-07-23 11:35AM EDT | 155.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 2 | 7 | 41.02% |
| MTN240816P00160000 | 2024-07-24 9:54AM EDT | 160.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 4 | 55 | 37.16% |
| MTN240816P00165000 | 2024-07-26 11:36AM EDT | 165.00 | 0.55 | 0.35 | 0.55 | -0.15 | -21.43% | 5 | 73 | 34.08% |
| MTN240816P00170000 | 2024-07-26 12:42PM EDT | 170.00 | 0.90 | 0.70 | 1.00 | -0.70 | -43.75% | 11 | 59 | 32.25% |
| MTN240816P00175000 | 2024-07-26 1:17PM EDT | 175.00 | 1.85 | 1.50 | 1.80 | -0.65 | -26.00% | 1 | 282 | 30.70% |
| MTN240816P00180000 | 2024-07-26 2:02PM EDT | 180.00 | 3.30 | 3.00 | 3.20 | -0.70 | -17.50% | 16 | 221 | 29.80% |
| MTN240816P00185000 | 2024-07-25 2:53PM EDT | 185.00 | 7.30 | 4.90 | 5.30 | 0.00 | - | 7 | 99 | 28.98% |
| MTN240816P00190000 | 2024-07-26 11:36AM EDT | 190.00 | 8.40 | 7.80 | 8.20 | -1.40 | -14.29% | 3 | 5 | 28.37% |
| MTN240816P00200000 | 2024-06-24 3:12PM EDT | 200.00 | 20.95 | 19.30 | 22.40 | 0.00 | - | - | 3 | 63.10% |
| MTN240816P00210000 | 2024-06-24 3:12PM EDT | 210.00 | 31.04 | 29.00 | 32.70 | 0.00 | - | - | 0 | 78.93% |
| MTN240816P00250000 | 2024-07-18 3:51PM EDT | 250.00 | 68.75 | 63.70 | 67.20 | 0.00 | - | 12 | 12 | 54.79% |
| MTN240816P00260000 | 2024-07-18 3:51PM EDT | 260.00 | 78.78 | 73.40 | 77.50 | 0.00 | - | 12 | 0 | 60.74% |
© 2024 Yahoo. All rights reserved.