Vail Resorts, Inc. (MTN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00195000 | 2024-05-03 2:08PM EDT | 195.00 | 3.91 | 3.60 | 4.00 | +0.51 | +15.00% | 3 | 12 | 26.18% |
| MTN240517C00200000 | 2024-05-03 3:23PM EDT | 200.00 | 1.65 | 1.60 | 1.85 | +0.06 | +3.77% | 18 | 46 | 24.87% |
| MTN240517C00210000 | 2024-05-02 2:43PM EDT | 210.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 13 | 132 | 25.34% |
| MTN240517C00220000 | 2024-05-02 10:24AM EDT | 220.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 438 | 30.47% |
| MTN240517C00230000 | 2024-04-25 3:46PM EDT | 230.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 13 | 255 | 45.95% |
| MTN240517C00240000 | 2024-05-01 2:10PM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 395 | 53.42% |
| MTN240517C00250000 | 2024-04-25 9:50AM EDT | 250.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 751 | 57.81% |
| MTN240517C00260000 | 2024-04-04 9:50AM EDT | 260.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 65.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517P00175000 | 2024-05-03 11:12AM EDT | 175.00 | 0.10 | 0.05 | 0.25 | -0.17 | -62.96% | 1 | 143 | 33.50% |
| MTN240517P00180000 | 2024-05-03 11:12AM EDT | 180.00 | 0.38 | 0.20 | 0.35 | -0.22 | -36.67% | 1 | 25 | 28.42% |
| MTN240517P00185000 | 2024-05-02 10:46AM EDT | 185.00 | 1.35 | 0.55 | 0.75 | 0.00 | - | 1 | 23 | 25.98% |
| MTN240517P00190000 | 2024-05-03 9:44AM EDT | 190.00 | 1.40 | 1.45 | 1.70 | -1.15 | -45.10% | 1 | 90 | 24.46% |
| MTN240517P00195000 | 2024-05-03 9:44AM EDT | 195.00 | 2.90 | 3.20 | 3.60 | -1.67 | -36.54% | 1 | 53 | 23.69% |
| MTN240517P00200000 | 2024-05-02 10:29AM EDT | 200.00 | 7.90 | 6.10 | 6.70 | 0.00 | - | 1 | 71 | 23.90% |
| MTN240517P00210000 | 2024-04-30 10:59AM EDT | 210.00 | 18.45 | 11.50 | 19.30 | 0.00 | - | 7 | 17 | 63.84% |
| MTN240517P00220000 | 2024-05-03 12:07PM EDT | 220.00 | 24.81 | 21.00 | 29.40 | -2.40 | -8.82% | 1 | 15 | 82.57% |
| MTN240517P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 28.55 | 31.00 | 39.30 | 0.00 | - | 13 | 0 | 97.46% |
| MTN240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 38.57 | 41.00 | 49.30 | 0.00 | - | - | 0 | 52.10% |
| MTN240517P00250000 | 2024-05-01 3:36PM EDT | 250.00 | 59.40 | 51.00 | 59.30 | 0.00 | - | 39 | 12 | 60.55% |
| MTN240517P00260000 | 2024-04-24 3:53PM EDT | 260.00 | 58.57 | 60.90 | 69.30 | 0.00 | - | 12 | 0 | 65.23% |
© 2024 Yahoo. All rights reserved.