Canada markets close in 5 hours 43 minutes

Vail Resorts, Inc. (MTN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
192.00+2.07 (+1.09%)
At close: 04:00PM EDT
192.03 +0.03 (+0.02%)
After hours: 06:28PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN240621C001850002024-05-01 2:38PM EDT185.0013.9010.7011.300.00--036.24%
MTN240621C001900002024-05-24 3:59PM EDT190.007.907.608.10-8.40-51.53%4634.70%
MTN240621C001950002024-05-24 3:59PM EDT195.005.405.105.60+1.16+27.36%83133.97%
MTN240621C002000002024-05-24 3:59PM EDT200.003.503.303.70+0.73+26.35%622133.47%
MTN240621C002100002024-05-24 11:34AM EDT210.001.201.151.40+0.15+14.29%1215432.81%
MTN240621C002200002024-05-24 2:41PM EDT220.000.380.250.50+0.03+8.57%1111433.35%
MTN240621C002300002024-05-24 1:11PM EDT230.000.200.100.30+0.05+33.33%110437.57%
MTN240621C002400002024-05-24 9:30AM EDT240.000.050.050.15-0.12-70.59%43439.94%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN240621P001400002024-04-18 12:52PM EDT140.000.300.000.250.00--154.49%
MTN240621P001450002024-04-22 2:27PM EDT145.000.190.000.000.00--025.00%
MTN240621P001550002024-05-01 11:04AM EDT155.000.630.100.250.00--143.36%
MTN240621P001600002024-05-23 9:48AM EDT160.000.270.000.250.00-1437.89%
MTN240621P001650002024-05-23 9:48AM EDT165.000.410.150.350.00-23834.67%
MTN240621P001700002024-05-24 1:10PM EDT170.000.580.400.60+0.28+93.33%702732.91%
MTN240621P001750002024-05-23 9:50AM EDT175.001.200.901.200.00-2012432.86%
MTN240621P001800002024-05-23 3:05PM EDT180.002.601.802.150.00-1513632.59%
MTN240621P001850002024-05-24 2:41PM EDT185.003.203.103.50-1.00-23.81%34931.90%
MTN240621P001900002024-05-24 3:53PM EDT190.005.205.005.40-0.80-13.33%1322431.24%
MTN240621P001950002024-05-24 10:56AM EDT195.007.707.507.90-1.70-18.09%135030.52%
MTN240621P002000002024-05-24 2:41PM EDT200.0010.8310.7011.20-0.77-6.64%47730.80%
MTN240621P002100002024-05-23 3:04PM EDT210.0020.7718.4019.300.00-76732.02%
MTN240621P002500002024-05-24 1:35PM EDT250.0057.6653.5062.20+11.76+25.62%121294.60%