Canada markets closed

Vail Resorts, Inc. (MTN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
230.55+0.24 (+0.10%)
At close: 04:00PM EST
230.95 +0.40 (+0.17%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN240315C002000002024-02-14 9:50AM EST200.0025.0027.4035.000.00-1189.69%
MTN240315C002100002024-02-28 2:42PM EST210.0021.2021.6022.200.00-1347.08%
MTN240315C002200002024-03-01 11:29AM EST220.0012.5013.3013.90-0.10-0.79%214942.46%
MTN240315C002300002024-03-01 3:08PM EST230.007.106.907.30+0.10+1.43%1336739.04%
MTN240315C002400002024-03-01 2:50PM EST240.003.002.853.100.00-3110137.04%
MTN240315C002500002024-03-01 3:45PM EST250.000.970.901.10-0.03-3.00%420336.48%
MTN240315C002600002024-03-01 2:45PM EST260.000.300.200.35-0.03-9.09%4636.82%
MTN240315C002700002024-02-22 3:56PM EST270.000.360.000.000.00-72312.50%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN240315P001700002024-02-05 3:11PM EST170.000.200.000.000.00--125.00%
MTN240315P001750002024-02-02 11:09AM EST175.000.310.000.000.00-1125.00%
MTN240315P001800002024-02-01 10:43AM EST180.000.550.000.000.00-2325.00%
MTN240315P001850002024-02-01 2:27PM EST185.000.800.000.000.00-3625.00%
MTN240315P001900002024-03-01 2:46PM EST190.000.170.000.00-0.03-15.00%102225.00%
MTN240315P001950002024-02-26 2:09PM EST195.000.400.150.350.00-511449.46%
MTN240315P002000002024-03-01 10:52AM EST200.000.500.350.50+0.05+11.11%35146.53%
MTN240315P002100002024-03-01 2:46PM EST210.001.071.001.20+0.07+7.00%115942.46%
MTN240315P002200002024-03-01 12:56PM EST220.002.752.652.90-0.05-1.79%2020539.43%
MTN240315P002300002024-03-01 12:45PM EST230.006.206.006.40-0.20-3.13%64837.09%
MTN240315P002400002024-02-20 10:48AM EST240.0015.1011.9012.400.00-101036.08%