Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018C00140000 | 2024-08-13 10:19AM EDT | 140.00 | 30.90 | 36.90 | 39.80 | 0.00 | - | 1 | 1 | 256.01% |
| MTN241018C00145000 | 2024-10-07 11:15AM EDT | 145.00 | 29.90 | 27.60 | 29.40 | 0.00 | - | 5 | 0 | 90.23% |
| MTN241018C00150000 | 2024-10-11 10:00AM EDT | 150.00 | 22.79 | 21.70 | 24.30 | 0.00 | - | 12 | 10 | 111.38% |
| MTN241018C00155000 | 2024-10-11 9:48AM EDT | 155.00 | 17.20 | 17.00 | 19.90 | 0.00 | - | 14 | 7 | 57.32% |
| MTN241018C00160000 | 2024-10-11 9:59AM EDT | 160.00 | 13.00 | 11.70 | 14.60 | 0.00 | - | 13 | 14 | 80.18% |
| MTN241018C00165000 | 2024-10-08 12:48PM EDT | 165.00 | 8.06 | 8.50 | 9.90 | 0.00 | - | 3 | 1 | 51.00% |
| MTN241018C00170000 | 2024-10-14 10:37AM EDT | 170.00 | 3.50 | 4.10 | 4.80 | 0.00 | - | 3 | 37 | 39.45% |
| MTN241018C00175000 | 2024-10-14 3:54PM EDT | 175.00 | 1.50 | 1.35 | 1.60 | +0.20 | +15.38% | 14 | 192 | 32.18% |
| MTN241018C00180000 | 2024-10-14 3:59PM EDT | 180.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 22 | 1,049 | 33.64% |
| MTN241018C00185000 | 2024-10-11 3:25PM EDT | 185.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 7 | 385 | 42.38% |
| MTN241018C00190000 | 2024-10-14 10:32AM EDT | 190.00 | 0.05 | 0.05 | 0.20 | -0.08 | -61.54% | 1 | 793 | 52.73% |
| MTN241018C00195000 | 2024-10-11 3:49PM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,834 | 54.49% |
| MTN241018C00200000 | 2024-10-14 2:23PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 26 | 300 | 64.26% |
| MTN241018C00210000 | 2024-10-08 3:51PM EDT | 210.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 272 | 82.42% |
| MTN241018C00220000 | 2024-10-07 10:22AM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 325 | 87.50% |
| MTN241018C00230000 | 2024-10-08 11:56AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 223 | 109.38% |
| MTN241018C00240000 | 2024-09-26 3:59PM EDT | 240.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 2 | 121 | 172.75% |
| MTN241018C00250000 | 2024-07-22 3:21PM EDT | 250.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 24 | 152.73% |
| MTN241018C00260000 | 2024-09-26 3:55PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 533 | 139.06% |
| MTN241018C00270000 | 2024-09-18 1:17PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 72 | 150.78% |
| MTN241018C00280000 | 2024-04-10 2:06PM EDT | 280.00 | 3.80 | 0.15 | 0.45 | 0.00 | - | 1 | 16 | 215.82% |
| MTN241018C00290000 | 2024-04-04 3:55PM EDT | 290.00 | 2.40 | 0.05 | 0.35 | 0.00 | - | 1 | 127 | 216.41% |
| MTN241018C00300000 | 2024-03-22 1:40PM EDT | 300.00 | 1.19 | 0.15 | 0.45 | 0.00 | - | 1 | 1 | 241.02% |
| MTN241018C00310000 | 2024-03-19 2:37PM EDT | 310.00 | 1.00 | 0.25 | 0.55 | 0.00 | - | 346 | 334 | 263.28% |
| MTN241018C00350000 | 2024-04-09 10:28AM EDT | 350.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 265.63% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018P00100000 | 2024-08-08 11:24AM EDT | 100.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 231.25% |
| MTN241018P00110000 | 2024-09-17 3:21PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 32 | 173.44% |
| MTN241018P00115000 | 2024-09-19 2:11PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 92 | 146.88% |
| MTN241018P00120000 | 2024-09-27 9:36AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 197 | 132.81% |
| MTN241018P00125000 | 2024-09-26 3:02PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 31 | 128.91% |
| MTN241018P00130000 | 2024-10-09 11:46AM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 242 | 106.25% |
| MTN241018P00135000 | 2024-10-02 1:13PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 101.17% |
| MTN241018P00140000 | 2024-10-08 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 127 | 87.89% |
| MTN241018P00145000 | 2024-10-11 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 79.30% |
| MTN241018P00150000 | 2024-10-10 2:17PM EDT | 150.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 250 | 66.21% |
| MTN241018P00155000 | 2024-10-14 2:04PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 31 | 178 | 53.13% |
| MTN241018P00160000 | 2024-10-14 11:48AM EDT | 160.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 4 | 192 | 45.31% |
| MTN241018P00165000 | 2024-10-14 11:34AM EDT | 165.00 | 0.24 | 0.20 | 0.30 | -0.19 | -44.19% | 11 | 241 | 36.48% |
| MTN241018P00170000 | 2024-10-14 12:27PM EDT | 170.00 | 0.89 | 0.70 | 0.95 | -0.57 | -39.04% | 31 | 220 | 31.10% |
| MTN241018P00175000 | 2024-10-14 12:27PM EDT | 175.00 | 3.40 | 2.65 | 3.00 | -0.70 | -17.07% | 18 | 187 | 28.30% |
| MTN241018P00180000 | 2024-10-14 11:48AM EDT | 180.00 | 7.10 | 6.40 | 7.00 | -0.65 | -8.39% | 9 | 292 | 30.57% |
| MTN241018P00185000 | 2024-10-14 11:52AM EDT | 185.00 | 11.89 | 10.30 | 13.50 | -1.01 | -7.83% | 4 | 45 | 79.22% |
| MTN241018P00190000 | 2024-10-14 11:34AM EDT | 190.00 | 17.53 | 15.00 | 18.50 | -2.79 | -13.73% | 1 | 1 | 96.92% |
| MTN241018P00195000 | 2024-10-11 3:59PM EDT | 195.00 | 22.57 | 20.80 | 23.50 | 0.00 | - | 1 | 0 | 77.25% |
| MTN241018P00200000 | 2024-10-01 10:40AM EDT | 200.00 | 26.66 | 24.50 | 27.90 | 0.00 | - | 1 | 0 | 113.57% |
| MTN241018P00210000 | 2024-09-30 9:51AM EDT | 210.00 | 35.00 | 35.50 | 37.90 | 0.00 | - | 1 | 0 | 73.44% |
| MTN241018P00220000 | 2024-10-08 12:51PM EDT | 220.00 | 49.00 | 44.90 | 47.90 | 0.00 | - | 1 | 0 | 163.13% |
| MTN241018P00230000 | 2024-10-01 2:41PM EDT | 230.00 | 56.75 | 55.70 | 57.90 | 0.00 | - | 1 | 1 | 123.44% |
| MTN241018P00240000 | 2024-10-04 3:42PM EDT | 240.00 | 69.00 | 65.80 | 68.50 | 0.00 | - | 2 | 0 | 170.02% |
| MTN241018P00250000 | 2024-06-27 3:54PM EDT | 250.00 | 71.42 | 63.50 | 67.20 | 0.00 | - | - | 0 | 0.00% |
| MTN241018P00260000 | 2024-09-25 3:19PM EDT | 260.00 | 75.30 | 85.70 | 87.90 | 0.00 | - | - | 0 | 167.38% |
| MTN241018P00280000 | 2024-04-10 9:49AM EDT | 280.00 | 51.70 | 77.90 | 86.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.