Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240920C00165000 | 2024-08-16 3:23PM EDT | 165.00 | 14.73 | 13.80 | 16.00 | 0.00 | - | 1 | 14 | 63.92% |
| MTN240920C00170000 | 2024-09-10 11:14AM EDT | 170.00 | 10.40 | 9.80 | 10.80 | 0.00 | - | 1 | 110 | 46.34% |
| MTN240920C00175000 | 2024-09-13 1:52PM EDT | 175.00 | 6.10 | 5.70 | 6.30 | +1.30 | +27.08% | 1 | 77 | 35.99% |
| MTN240920C00180000 | 2024-09-13 10:42AM EDT | 180.00 | 3.20 | 2.60 | 2.85 | +1.18 | +58.42% | 1 | 148 | 30.04% |
| MTN240920C00185000 | 2024-09-13 12:48PM EDT | 185.00 | 1.06 | 0.90 | 1.10 | +0.26 | +32.50% | 22 | 176 | 29.44% |
| MTN240920C00190000 | 2024-09-13 10:57AM EDT | 190.00 | 0.32 | 0.15 | 0.35 | +0.13 | +68.42% | 10 | 81 | 29.59% |
| MTN240920C00195000 | 2024-09-11 2:18PM EDT | 195.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 72 | 36.13% |
| MTN240920C00200000 | 2024-09-10 3:51PM EDT | 200.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 37.70% |
| MTN240920C00210000 | 2024-09-04 9:41AM EDT | 210.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 6 | 14 | 53.03% |
| MTN240920C00220000 | 2024-08-06 10:33AM EDT | 220.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 2 | 65.82% |
| MTN240920C00270000 | 2024-08-12 2:53PM EDT | 270.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 118.16% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240920P00140000 | 2024-09-11 10:33AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 80.08% |
| MTN240920P00145000 | 2024-09-11 10:33AM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 95 | 98 | 70.12% |
| MTN240920P00150000 | 2024-09-13 9:30AM EDT | 150.00 | 0.35 | 0.00 | 0.25 | +0.29 | +483.33% | 1 | 32 | 60.35% |
| MTN240920P00155000 | 2024-09-13 9:30AM EDT | 155.00 | 0.40 | 0.05 | 0.25 | +0.20 | +100.00% | 1 | 20 | 52.34% |
| MTN240920P00160000 | 2024-09-09 9:54AM EDT | 160.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 3 | 9 | 46.97% |
| MTN240920P00165000 | 2024-09-12 12:07PM EDT | 165.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 1,041 | 36.52% |
| MTN240920P00170000 | 2024-09-13 10:24AM EDT | 170.00 | 0.30 | 0.30 | 0.50 | -0.75 | -71.43% | 1 | 436 | 31.25% |
| MTN240920P00175000 | 2024-09-11 3:24PM EDT | 175.00 | 2.55 | 1.00 | 1.30 | 0.00 | - | 10 | 88 | 28.37% |
| MTN240920P00180000 | 2024-09-13 1:52PM EDT | 180.00 | 2.95 | 2.75 | 3.30 | -1.65 | -35.87% | 9 | 112 | 27.69% |
| MTN240920P00185000 | 2024-09-13 11:37AM EDT | 185.00 | 6.30 | 5.70 | 6.40 | -2.55 | -28.81% | 9 | 33 | 24.37% |
| MTN240920P00190000 | 2024-09-06 2:54PM EDT | 190.00 | 7.30 | 10.10 | 11.50 | 0.00 | - | 7 | 36 | 37.74% |
| MTN240920P00220000 | 2024-08-28 12:31PM EDT | 220.00 | 41.86 | 38.30 | 42.30 | 0.00 | - | 6 | 0 | 109.79% |
| MTN240920P00230000 | 2024-08-27 3:50PM EDT | 230.00 | 50.23 | 48.80 | 51.60 | 0.00 | - | 12 | 0 | 109.91% |
© 2024 Yahoo. All rights reserved.