Vail Resorts, Inc. (MTN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN250117C00115000 | 2024-06-14 3:33PM EDT | 115.00 | 61.64 | 61.80 | 66.50 | 0.00 | - | 1 | 0 | 56.03% |
| MTN250117C00125000 | 2024-06-20 10:20AM EDT | 125.00 | 54.58 | 53.20 | 56.70 | 0.00 | - | 2 | 3 | 48.63% |
| MTN250117C00130000 | 2024-06-10 10:55AM EDT | 130.00 | 50.50 | 48.70 | 52.30 | 0.00 | - | 2 | 3 | 46.71% |
| MTN250117C00135000 | 2024-06-10 9:46AM EDT | 135.00 | 43.45 | 44.30 | 47.70 | 0.00 | - | - | 1 | 44.03% |
| MTN250117C00140000 | 2024-05-31 12:56PM EDT | 140.00 | 51.82 | 41.30 | 42.20 | 0.00 | - | 1 | 1 | 38.67% |
| MTN250117C00145000 | 2024-06-07 12:26PM EDT | 145.00 | 30.50 | 37.20 | 37.90 | 0.00 | - | 7 | 7 | 36.85% |
| MTN250117C00150000 | 2024-06-07 3:27PM EDT | 150.00 | 30.10 | 33.40 | 34.10 | 0.00 | - | 100 | 100 | 36.07% |
| MTN250117C00155000 | 2024-06-11 10:53AM EDT | 155.00 | 30.40 | 29.70 | 30.30 | 0.00 | - | - | 1 | 34.90% |
| MTN250117C00160000 | 2024-06-07 2:59PM EDT | 160.00 | 22.80 | 26.20 | 26.90 | 0.00 | - | 13 | 12 | 34.27% |
| MTN250117C00165000 | 2024-06-10 1:06PM EDT | 165.00 | 24.20 | 22.90 | 23.40 | 0.00 | - | 3 | 26 | 33.03% |
| MTN250117C00170000 | 2024-06-24 2:38PM EDT | 170.00 | 21.80 | 19.80 | 20.30 | 0.00 | - | 14 | 27 | 32.22% |
| MTN250117C00175000 | 2024-06-11 9:52AM EDT | 175.00 | 17.20 | 16.90 | 17.60 | 0.00 | - | 1 | 7 | 31.76% |
| MTN250117C00180000 | 2024-06-20 3:04PM EDT | 180.00 | 15.30 | 14.40 | 15.00 | 0.00 | - | 3 | 110 | 31.06% |
| MTN250117C00185000 | 2024-06-21 1:11PM EDT | 185.00 | 13.35 | 12.10 | 12.70 | 0.00 | - | 1 | 124 | 30.49% |
| MTN250117C00190000 | 2024-06-10 3:35PM EDT | 190.00 | 12.00 | 10.10 | 10.70 | 0.00 | - | 31 | 160 | 30.06% |
| MTN250117C00195000 | 2024-06-24 12:50PM EDT | 195.00 | 9.80 | 8.40 | 8.90 | 0.00 | - | 3 | 10 | 29.58% |
| MTN250117C00200000 | 2024-06-25 12:19PM EDT | 200.00 | 7.13 | 6.80 | 7.30 | +0.23 | +3.33% | 22 | 39 | 29.07% |
| MTN250117C00210000 | 2024-06-21 1:14PM EDT | 210.00 | 5.12 | 4.40 | 4.80 | 0.00 | - | 1 | 72 | 28.25% |
| MTN250117C00220000 | 2024-06-10 10:58AM EDT | 220.00 | 3.00 | 2.80 | 3.20 | 0.00 | - | 18 | 237 | 28.03% |
| MTN250117C00230000 | 2024-06-14 10:00AM EDT | 230.00 | 1.55 | 1.65 | 2.05 | 0.00 | - | 1 | 199 | 27.70% |
| MTN250117C00240000 | 2024-06-21 3:38PM EDT | 240.00 | 1.30 | 0.95 | 1.25 | 0.00 | - | 1 | 23 | 27.26% |
| MTN250117C00250000 | 2024-06-25 11:02AM EDT | 250.00 | 0.50 | 0.50 | 0.80 | -0.30 | -37.50% | 3 | 10 | 27.27% |
| MTN250117C00260000 | 2024-06-07 1:30PM EDT | 260.00 | 0.23 | 0.30 | 0.50 | 0.00 | - | 4 | 13 | 27.22% |
| MTN250117C00270000 | 2024-06-05 1:21PM EDT | 270.00 | 1.25 | 0.15 | 0.35 | 0.00 | - | 2 | 20 | 27.71% |
| MTN250117C00280000 | 2024-04-10 9:51AM EDT | 280.00 | 6.30 | 0.95 | 1.20 | 0.00 | - | 2 | 13 | 36.68% |
| MTN250117C00290000 | 2024-04-17 10:52AM EDT | 290.00 | 3.60 | 0.85 | 1.10 | 0.00 | - | - | 9 | 38.14% |
| MTN250117C00300000 | 2024-05-31 3:55PM EDT | 300.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 37.46% |
| MTN250117C00310000 | 2024-05-28 1:19PM EDT | 310.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 39.28% |
| MTN250117C00330000 | 2024-06-07 9:36AM EDT | 330.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 36.35% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN250117P00100000 | 2024-06-07 10:23AM EDT | 100.00 | 0.85 | 0.35 | 0.60 | 0.00 | - | 2 | 3 | 42.19% |
| MTN250117P00105000 | 2024-06-07 10:42AM EDT | 105.00 | 1.20 | 0.45 | 0.75 | 0.00 | - | 10 | 11 | 40.72% |
| MTN250117P00120000 | 2024-06-07 11:11AM EDT | 120.00 | 2.50 | 1.15 | 1.40 | 0.00 | - | 12 | 14 | 36.41% |
| MTN250117P00125000 | 2024-06-07 10:49AM EDT | 125.00 | 3.18 | 1.50 | 1.90 | 0.00 | - | 5 | 6 | 36.04% |
| MTN250117P00130000 | 2024-06-20 3:02PM EDT | 130.00 | 2.30 | 1.95 | 2.25 | 0.00 | - | 388 | 393 | 34.47% |
| MTN250117P00140000 | 2024-06-14 1:34PM EDT | 140.00 | 4.40 | 3.20 | 3.50 | 0.00 | - | 1 | 15 | 32.61% |
| MTN250117P00145000 | 2024-06-10 10:50AM EDT | 145.00 | 5.20 | 4.10 | 4.40 | 0.00 | - | 2 | 29 | 31.96% |
| MTN250117P00150000 | 2024-06-25 10:58AM EDT | 150.00 | 5.40 | 5.20 | 5.60 | -1.20 | -18.18% | 1 | 53 | 31.66% |
| MTN250117P00155000 | 2024-06-18 2:16PM EDT | 155.00 | 7.26 | 6.40 | 6.70 | 0.00 | - | 1 | 19 | 30.61% |
| MTN250117P00160000 | 2024-06-11 10:18AM EDT | 160.00 | 8.65 | 7.90 | 8.30 | 0.00 | - | 5 | 62 | 30.29% |
| MTN250117P00165000 | 2024-06-18 10:07AM EDT | 165.00 | 10.60 | 9.50 | 9.90 | 0.00 | - | 10 | 28 | 29.47% |
| MTN250117P00170000 | 2024-06-20 9:43AM EDT | 170.00 | 12.90 | 11.40 | 11.90 | 0.00 | - | 1 | 56 | 29.01% |
| MTN250117P00175000 | 2024-06-24 1:46PM EDT | 175.00 | 12.83 | 13.50 | 14.00 | 0.00 | - | 1 | 20 | 28.26% |
| MTN250117P00180000 | 2024-06-17 2:52PM EDT | 180.00 | 16.89 | 15.80 | 16.40 | 0.00 | - | 2 | 37 | 27.60% |
| MTN250117P00185000 | 2024-06-21 10:54AM EDT | 185.00 | 17.98 | 18.50 | 19.10 | 0.00 | - | 1 | 33 | 27.02% |
| MTN250117P00190000 | 2024-06-07 11:10AM EDT | 190.00 | 29.18 | 21.50 | 22.20 | 0.00 | - | 3 | 11 | 26.70% |
| MTN250117P00195000 | 2024-06-21 1:59PM EDT | 195.00 | 24.55 | 24.60 | 25.20 | 0.00 | - | 1 | 15 | 25.68% |
| MTN250117P00200000 | 2024-05-30 11:07AM EDT | 200.00 | 26.55 | 28.00 | 28.60 | 0.00 | - | 1 | 37 | 24.92% |
| MTN250117P00210000 | 2024-05-23 2:20PM EDT | 210.00 | 28.30 | 35.10 | 36.20 | 0.00 | - | 6 | 6 | 23.54% |
© 2024 Yahoo. All rights reserved.