Vail Resorts, Inc. (MTN)
NYSE - NYSE Delayed 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 | 2024-06-07 9:59AM EDT | 140.00 | 32.65 | 38.30 | 41.80 | 0.00 | - | 1 | 1 | 50.17% |
| MTN241018C00150000 | 2024-05-15 12:38PM EDT | 150.00 | 52.76 | 29.00 | 29.50 | 0.00 | - | - | 1 | 31.49% |
| MTN241018C00165000 | 2024-06-07 1:51PM EDT | 165.00 | 15.50 | 18.90 | 19.60 | 0.00 | - | 6 | 2 | 33.70% |
| MTN241018C00170000 | 2024-06-10 9:36AM EDT | 170.00 | 14.50 | 15.70 | 16.20 | 0.00 | - | 4 | 8 | 32.32% |
| MTN241018C00175000 | 2024-06-25 3:55PM EDT | 175.00 | 13.20 | 12.90 | 14.70 | -1.44 | -9.84% | 1 | 31 | 35.10% |
| MTN241018C00180000 | 2024-06-24 1:59PM EDT | 180.00 | 11.50 | 10.20 | 10.50 | 0.00 | - | 1 | 42 | 30.20% |
| MTN241018C00185000 | 2024-06-18 2:09PM EDT | 185.00 | 8.10 | 7.90 | 8.30 | 0.00 | - | 1 | 13 | 29.59% |
| MTN241018C00190000 | 2024-06-17 3:45PM EDT | 190.00 | 6.54 | 6.00 | 6.40 | 0.00 | - | 12 | 22 | 28.93% |
| MTN241018C00195000 | 2024-06-25 10:22AM EDT | 195.00 | 4.59 | 4.50 | 4.80 | +0.09 | +2.00% | 1 | 21 | 28.24% |
| MTN241018C00200000 | 2024-06-11 9:30AM EDT | 200.00 | 4.30 | 3.00 | 3.50 | -0.18 | -4.02% | 2 | 151 | 27.56% |
| MTN241018C00210000 | 2024-06-25 11:51AM EDT | 210.00 | 1.65 | 1.40 | 1.75 | -0.50 | -23.26% | 22 | 136 | 26.51% |
| MTN241018C00220000 | 2024-06-14 12:17PM EDT | 220.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 1 | 94 | 26.05% |
| MTN241018C00230000 | 2024-06-25 10:14AM EDT | 230.00 | 0.25 | 0.20 | 0.45 | -0.15 | -37.50% | 5 | 97 | 26.39% |
| MTN241018C00240000 | 2024-06-12 10:47AM EDT | 240.00 | 0.32 | 0.05 | 0.25 | 0.00 | - | 2 | 119 | 26.95% |
| MTN241018C00250000 | 2024-05-28 10:22AM EDT | 250.00 | 0.95 | 0.05 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| MTN241018C00260000 | 2024-06-12 12:30PM EDT | 260.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 532 | 39.17% |
| MTN241018C00270000 | 2024-05-23 9:46AM EDT | 270.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 70 | 35.28% |
| MTN241018C00280000 | 2024-04-10 2:06PM EDT | 280.00 | 3.80 | 0.15 | 0.45 | 0.00 | - | 1 | 16 | 41.24% |
| MTN241018C00290000 | 2024-04-04 3:55PM EDT | 290.00 | 2.40 | 0.05 | 0.35 | 0.00 | - | 1 | 127 | 42.11% |
| MTN241018C00300000 | 2024-03-22 1:40PM EDT | 300.00 | 1.19 | 0.15 | 0.45 | 0.00 | - | 1 | 1 | 46.17% |
| MTN241018C00310000 | 2024-03-19 2:37PM EDT | 310.00 | 1.00 | 0.25 | 0.55 | 0.00 | - | 346 | 334 | 49.98% |
| MTN241018C00350000 | 2024-04-09 10:28AM EDT | 350.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 52.44% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018P00100000 | 2024-06-07 3:57PM EDT | 100.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 47.31% |
| MTN241018P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 41.55% |
| MTN241018P00115000 | 2024-06-18 10:16AM EDT | 115.00 | 0.44 | 0.15 | 0.40 | 0.00 | - | 10 | 26 | 41.14% |
| MTN241018P00125000 | 2024-06-18 2:42PM EDT | 125.00 | 0.75 | 0.35 | 0.65 | 0.00 | - | 1 | 14 | 37.51% |
| MTN241018P00130000 | 2024-06-14 3:25PM EDT | 130.00 | 1.12 | 0.55 | 0.85 | 0.00 | - | 7 | 13 | 35.96% |
| MTN241018P00135000 | 2024-06-13 3:27PM EDT | 135.00 | 1.13 | 0.80 | 1.05 | 0.00 | - | 10 | 20 | 34.01% |
| MTN241018P00140000 | 2024-06-25 2:40PM EDT | 140.00 | 1.27 | 1.15 | 1.40 | -0.55 | -30.22% | 1 | 16 | 32.73% |
| MTN241018P00145000 | 2024-06-18 1:19PM EDT | 145.00 | 2.50 | 1.60 | 1.95 | 0.00 | - | 1 | 2 | 31.96% |
| MTN241018P00150000 | 2024-06-10 1:52PM EDT | 150.00 | 2.85 | 2.35 | 2.55 | 0.00 | - | 1 | 32 | 30.70% |
| MTN241018P00155000 | 2024-06-25 3:56PM EDT | 155.00 | 3.30 | 3.20 | 3.40 | -0.65 | -16.46% | 7 | 18 | 29.77% |
| MTN241018P00160000 | 2024-06-24 1:42PM EDT | 160.00 | 3.95 | 4.30 | 4.50 | 0.00 | - | 1 | 8 | 28.94% |
| MTN241018P00165000 | 2024-06-25 1:52PM EDT | 165.00 | 5.70 | 5.70 | 6.00 | +0.45 | +8.57% | 6 | 46 | 28.49% |
| MTN241018P00170000 | 2024-06-14 11:33AM EDT | 170.00 | 8.90 | 7.40 | 7.70 | 0.00 | - | 2 | 20 | 27.71% |
| MTN241018P00175000 | 2024-06-18 11:21AM EDT | 175.00 | 10.50 | 9.50 | 9.90 | 0.00 | - | 1 | 28 | 27.34% |
| MTN241018P00180000 | 2024-06-10 3:23PM EDT | 180.00 | 12.17 | 11.90 | 12.30 | 0.00 | - | 2 | 67 | 26.58% |
| MTN241018P00185000 | 2024-06-10 11:57AM EDT | 185.00 | 15.55 | 14.70 | 15.10 | 0.00 | - | 3 | 23 | 25.88% |
| MTN241018P00190000 | 2024-06-21 10:54AM EDT | 190.00 | 16.96 | 17.60 | 18.20 | 0.00 | - | 1 | 25 | 25.00% |
| MTN241018P00195000 | 2024-06-07 11:21AM EDT | 195.00 | 30.35 | 21.10 | 21.70 | 0.00 | - | 60 | 23 | 24.21% |
| MTN241018P00200000 | 2024-06-21 1:59PM EDT | 200.00 | 24.65 | 24.70 | 25.50 | 0.00 | - | 1 | 30 | 23.28% |
| MTN241018P00210000 | 2024-06-13 3:11PM EDT | 210.00 | 31.80 | 31.50 | 35.40 | 0.00 | - | 29 | 75 | 28.33% |
| MTN241018P00220000 | 2024-06-13 9:49AM EDT | 220.00 | 43.35 | 40.70 | 45.50 | 0.00 | - | 24 | 38 | 33.65% |
| MTN241018P00230000 | 2024-06-25 3:45PM EDT | 230.00 | 52.74 | 50.70 | 55.50 | +21.44 | +68.50% | 3 | 0 | 38.14% |
| MTN241018P00240000 | 2024-06-25 3:45PM EDT | 240.00 | 62.74 | 60.70 | 65.50 | +42.54 | +210.59% | 1 | 3 | 42.27% |
| 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.