Vail Resorts, Inc. (MTN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719C00150000 | 2024-06-24 12:13PM EDT | 150.00 | 31.40 | 25.10 | 30.00 | 0.00 | - | 30 | 0 | 73.49% |
| MTN240719C00160000 | 2024-06-24 12:13PM EDT | 160.00 | 21.40 | 17.40 | 19.90 | 0.00 | - | 30 | 0 | 53.43% |
| MTN240719C00165000 | 2024-06-25 9:57AM EDT | 165.00 | 14.50 | 12.90 | 13.70 | -2.30 | -13.69% | 1 | 1 | 34.91% |
| MTN240719C00170000 | 2024-06-24 10:56AM EDT | 170.00 | 11.90 | 9.00 | 9.50 | 0.00 | - | 200 | 50 | 30.84% |
| MTN240719C00175000 | 2024-06-25 11:47AM EDT | 175.00 | 5.70 | 5.60 | 5.90 | -1.72 | -23.18% | 6 | 71 | 27.63% |
| MTN240719C00180000 | 2024-06-25 1:59PM EDT | 180.00 | 3.28 | 3.00 | 3.20 | -1.22 | -27.11% | 18 | 64 | 25.44% |
| MTN240719C00185000 | 2024-06-25 3:35PM EDT | 185.00 | 1.60 | 1.40 | 1.60 | -0.65 | -28.89% | 14 | 147 | 24.82% |
| MTN240719C00190000 | 2024-06-25 2:18PM EDT | 190.00 | 0.70 | 0.60 | 0.80 | -0.45 | -39.13% | 8 | 120 | 25.35% |
| MTN240719C00195000 | 2024-06-24 3:24PM EDT | 195.00 | 0.30 | 0.20 | 0.40 | -0.25 | -45.45% | 6 | 135 | 26.22% |
| MTN240719C00200000 | 2024-06-24 12:43PM EDT | 200.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 6 | 79 | 28.32% |
| MTN240719C00210000 | 2024-06-12 9:38AM EDT | 210.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 106 | 33.94% |
| MTN240719C00220000 | 2024-06-24 10:09AM EDT | 220.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 389 | 39.06% |
| MTN240719C00230000 | 2024-06-24 10:13AM EDT | 230.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 243 | 45.70% |
| MTN240719C00240000 | 2024-06-18 12:30PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 82 | 47.66% |
| MTN240719C00250000 | 2024-06-14 1:07PM EDT | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 144 | 53.13% |
| MTN240719C00260000 | 2024-06-20 11:58AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 255 | 54.30% |
| MTN240719C00270000 | 2024-04-22 10:36AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTN240719C00280000 | 2024-06-05 12:11PM EDT | 280.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 197 | 75.49% |
| MTN240719C00290000 | 2024-05-13 2:37PM EDT | 290.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 80.27% |
| MTN240719C00300000 | 2024-05-30 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 84.96% |
| MTN240719C00310000 | 2024-06-20 9:30AM EDT | 310.00 | 0.66 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 89.45% |
| MTN240719C00330000 | 2024-06-06 12:27PM EDT | 330.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 97.85% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719P00115000 | 2023-11-28 4:46PM EDT | 115.00 | 0.44 | 0.25 | 0.50 | 0.00 | - | - | 2 | 89.06% |
| MTN240719P00130000 | 2024-06-07 11:22AM EDT | 130.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 52.15% |
| MTN240719P00135000 | 2024-06-07 11:53AM EDT | 135.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 15 | 22 | 48.24% |
| MTN240719P00140000 | 2024-06-24 3:50PM EDT | 140.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 3 | 3 | 49.22% |
| MTN240719P00145000 | 2024-06-25 9:30AM EDT | 145.00 | 0.12 | 0.05 | 0.25 | -0.13 | -52.00% | 1 | 17 | 42.87% |
| MTN240719P00150000 | 2024-06-24 2:55PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 33.50% |
| MTN240719P00155000 | 2024-06-24 2:55PM EDT | 155.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 6 | 41 | 30.52% |
| MTN240719P00160000 | 2024-06-24 10:44AM EDT | 160.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 4 | 35 | 27.15% |
| MTN240719P00165000 | 2024-06-25 3:35PM EDT | 165.00 | 0.70 | 0.65 | 0.85 | +0.12 | +20.69% | 3 | 1,116 | 25.60% |
| MTN240719P00170000 | 2024-06-25 2:18PM EDT | 170.00 | 1.64 | 1.60 | 1.80 | +0.24 | +17.14% | 22 | 181 | 24.67% |
| MTN240719P00175000 | 2024-06-25 3:56PM EDT | 175.00 | 3.19 | 3.10 | 3.40 | +0.79 | +32.92% | 26 | 672 | 23.47% |
| MTN240719P00180000 | 2024-06-25 2:24PM EDT | 180.00 | 5.20 | 5.60 | 5.80 | +0.70 | +15.56% | 16 | 516 | 21.77% |
| MTN240719P00185000 | 2024-06-21 3:49PM EDT | 185.00 | 9.07 | 8.70 | 9.50 | 0.00 | - | 10 | 95 | 22.39% |
| MTN240719P00190000 | 2024-06-24 2:51PM EDT | 190.00 | 10.96 | 11.20 | 14.90 | 0.00 | - | 2 | 157 | 32.75% |
| MTN240719P00195000 | 2024-06-11 3:34PM EDT | 195.00 | 16.50 | 16.00 | 19.80 | 0.00 | - | 1 | 103 | 38.67% |
| MTN240719P00200000 | 2024-06-24 3:12PM EDT | 200.00 | 20.65 | 21.60 | 24.90 | 0.00 | - | 4 | 191 | 45.78% |
| MTN240719P00210000 | 2024-06-24 3:12PM EDT | 210.00 | 31.12 | 30.50 | 35.40 | 0.00 | - | 3 | 54 | 61.96% |
| MTN240719P00220000 | 2024-06-24 2:45PM EDT | 220.00 | 40.99 | 40.50 | 45.40 | 0.00 | - | 1 | 98 | 72.63% |
| MTN240719P00230000 | 2024-04-19 3:42PM EDT | 230.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| MTN240719P00240000 | 2024-06-25 3:44PM EDT | 240.00 | 62.43 | 60.50 | 65.40 | +44.73 | +252.71% | 7 | 23 | 91.36% |
| MTN240719P00250000 | 2024-06-25 3:44PM EDT | 250.00 | 72.58 | 70.60 | 75.50 | +13.72 | +23.31% | 7 | 15 | 100.90% |
© 2024 Yahoo. All rights reserved.