Vail Resorts, Inc. (MTN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241220C00115000 | 2024-06-14 3:33PM EDT | 115.00 | 61.57 | 61.70 | 66.50 | 0.00 | - | 1 | 0 | 60.28% |
| MTN241220C00130000 | 2024-06-07 10:01AM EDT | 130.00 | 41.86 | 48.50 | 52.10 | 0.00 | - | 1 | 1 | 49.55% |
| MTN241220C00145000 | 2024-06-07 10:43AM EDT | 145.00 | 28.10 | 36.60 | 37.50 | 0.00 | - | 3 | 3 | 38.46% |
| MTN241220C00155000 | 2024-01-12 3:08PM EDT | 155.00 | 67.07 | 69.10 | 77.90 | 0.00 | - | - | 1 | 139.73% |
| MTN241220C00160000 | 2024-06-10 10:53AM EDT | 160.00 | 25.90 | 25.40 | 26.00 | 0.00 | - | - | 1 | 34.78% |
| MTN241220C00165000 | 2024-06-25 11:38AM EDT | 165.00 | 22.20 | 22.10 | 22.70 | +0.70 | +3.26% | 37 | 16 | 33.99% |
| MTN241220C00170000 | 2024-06-25 9:59AM EDT | 170.00 | 19.90 | 19.10 | 19.50 | -0.30 | -1.49% | 1 | 49 | 32.97% |
| MTN241220C00175000 | 2024-06-25 3:29PM EDT | 175.00 | 16.90 | 16.30 | 16.80 | -1.10 | -6.11% | 5 | 23 | 32.52% |
| MTN241220C00180000 | 2024-06-20 2:59PM EDT | 180.00 | 14.80 | 13.70 | 14.00 | 0.00 | - | 3 | 71 | 31.38% |
| MTN241220C00185000 | 2024-06-25 3:29PM EDT | 185.00 | 11.90 | 10.00 | 11.80 | +0.30 | +2.59% | 2 | 83 | 30.96% |
| MTN241220C00190000 | 2024-06-18 11:44AM EDT | 190.00 | 9.50 | 7.60 | 9.70 | 0.00 | - | 29 | 80 | 30.26% |
| MTN241220C00195000 | 2024-06-18 3:35PM EDT | 195.00 | 7.90 | 7.70 | 8.00 | 0.00 | - | 7 | 50 | 29.88% |
| MTN241220C00200000 | 2024-06-25 3:29PM EDT | 200.00 | 6.50 | 6.30 | 6.50 | +0.20 | +3.17% | 3 | 189 | 29.45% |
| MTN241220C00210000 | 2024-06-25 3:26PM EDT | 210.00 | 4.20 | 3.90 | 4.20 | +0.30 | +7.69% | 1 | 122 | 28.80% |
| MTN241220C00220000 | 2024-06-14 10:00AM EDT | 220.00 | 2.50 | 2.20 | 2.60 | 0.00 | - | 1 | 26 | 28.21% |
| MTN241220C00230000 | 2024-06-11 2:54PM EDT | 230.00 | 1.80 | 1.25 | 1.55 | 0.00 | - | 1 | 133 | 27.69% |
| MTN241220C00240000 | 2024-06-07 9:36AM EDT | 240.00 | 0.50 | 0.65 | 0.90 | 0.00 | - | 1 | 17 | 27.30% |
| MTN241220C00250000 | 2024-06-25 1:11PM EDT | 250.00 | 0.40 | 0.25 | 0.55 | -0.15 | -27.27% | 4 | 24 | 27.34% |
| MTN241220C00260000 | 2024-06-12 9:36AM EDT | 260.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 7 | 27.64% |
| MTN241220C00270000 | 2024-06-14 1:13PM EDT | 270.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 7 | 28.37% |
| MTN241220C00280000 | 2024-06-14 1:25PM EDT | 280.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MTN241220C00290000 | 2024-04-12 12:39PM EDT | 290.00 | 3.80 | 0.35 | 0.70 | 0.00 | - | 1 | 3 | 37.81% |
| MTN241220C00300000 | 2024-05-24 11:01AM EDT | 300.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 34.08% |
| MTN241220C00310000 | 2024-01-03 4:04PM EDT | 310.00 | 1.56 | 2.15 | 2.50 | 0.00 | - | - | 4 | 52.59% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241220P00100000 | 2024-05-06 2:51PM EDT | 100.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | - | 1 | 41.41% |
| MTN241220P00110000 | 2024-05-01 10:48AM EDT | 110.00 | 0.64 | 0.45 | 0.75 | 0.00 | - | 2 | 26 | 40.43% |
| MTN241220P00115000 | 2024-06-17 3:54PM EDT | 115.00 | 0.95 | 0.50 | 0.85 | 0.00 | - | 10 | 20 | 38.16% |
| MTN241220P00120000 | 2024-06-11 12:22PM EDT | 120.00 | 1.13 | 0.70 | 1.05 | 0.00 | - | 2 | 19 | 36.62% |
| MTN241220P00125000 | 2024-06-07 10:53AM EDT | 125.00 | 2.37 | 1.00 | 1.30 | 0.00 | - | 10 | 5 | 35.17% |
| MTN241220P00130000 | 2024-02-26 3:26PM EDT | 130.00 | 1.08 | 0.85 | 1.20 | 0.00 | - | 1 | 1 | 31.34% |
| MTN241220P00135000 | 2024-06-18 3:50PM EDT | 135.00 | 2.45 | 1.80 | 2.10 | 0.00 | - | 1 | 13 | 32.94% |
| MTN241220P00140000 | 2024-06-07 10:53AM EDT | 140.00 | 4.85 | 2.35 | 2.65 | 0.00 | - | 10 | 20 | 31.87% |
| MTN241220P00145000 | 2024-06-10 1:42PM EDT | 145.00 | 3.70 | 3.00 | 3.50 | 0.00 | - | 7 | 10 | 31.43% |
| MTN241220P00150000 | 2024-06-24 3:39PM EDT | 150.00 | 3.92 | 4.10 | 4.30 | 0.00 | - | 3 | 61 | 30.29% |
| MTN241220P00155000 | 2024-06-18 10:11AM EDT | 155.00 | 5.45 | 5.10 | 5.50 | -0.67 | -10.95% | 10 | 13 | 29.80% |
| MTN241220P00160000 | 2024-06-18 1:04PM EDT | 160.00 | 7.70 | 6.40 | 6.90 | 0.00 | - | 1 | 102 | 29.24% |
| MTN241220P00165000 | 2024-06-24 11:01AM EDT | 165.00 | 7.60 | 8.10 | 8.50 | 0.00 | - | 1 | 34 | 28.59% |
| MTN241220P00170000 | 2024-06-24 11:01AM EDT | 170.00 | 9.30 | 9.70 | 10.30 | 0.00 | - | 1 | 38 | 27.82% |
| MTN241220P00175000 | 2024-06-24 11:01AM EDT | 175.00 | 11.30 | 11.80 | 12.50 | 0.00 | - | 1 | 31 | 27.32% |
| MTN241220P00180000 | 2024-06-25 11:44AM EDT | 180.00 | 14.60 | 14.10 | 14.90 | +1.00 | +7.35% | 4 | 70 | 26.65% |
| MTN241220P00185000 | 2024-06-25 11:44AM EDT | 185.00 | 17.30 | 16.80 | 17.60 | +0.90 | +5.49% | 15 | 69 | 25.99% |
| MTN241220P00190000 | 2024-06-12 11:33AM EDT | 190.00 | 19.10 | 19.80 | 20.50 | 0.00 | - | 9 | 60 | 25.12% |
| MTN241220P00195000 | 2024-06-06 3:21PM EDT | 195.00 | 16.55 | 22.90 | 23.80 | 0.00 | - | 1 | 24 | 24.48% |
| MTN241220P00200000 | 2024-06-10 1:29PM EDT | 200.00 | 26.32 | 26.40 | 27.30 | 0.00 | - | 1 | 161 | 23.62% |
| MTN241220P00210000 | 2024-06-10 1:29PM EDT | 210.00 | 33.84 | 34.10 | 35.20 | 0.00 | - | 1 | 3 | 22.10% |
| MTN241220P00220000 | 2024-04-24 3:42PM EDT | 220.00 | 27.00 | 32.70 | 33.80 | 0.00 | - | 1 | 16 | 0.00% |
| MTN241220P00230000 | 2024-04-24 3:42PM EDT | 230.00 | 34.00 | 40.90 | 42.10 | 0.00 | - | 1 | 17 | 0.00% |
| MTN241220P00240000 | 2024-03-13 3:08PM EDT | 240.00 | 29.00 | 25.30 | 26.00 | 0.00 | - | 5 | 5 | 0.00% |
| MTN241220P00280000 | 2024-03-12 11:07AM EDT | 280.00 | 57.00 | 50.30 | 51.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.