Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00200000 | 2024-04-24 3:30PM EDT | 200.00 | 6.20 | 6.00 | 6.40 | -2.80 | -31.11% | 7 | 28 | 27.42% |
| MTN240517C00210000 | 2024-04-24 1:53PM EDT | 210.00 | 2.65 | 2.00 | 2.20 | -0.95 | -26.39% | 61 | 82 | 25.81% |
| MTN240517C00220000 | 2024-04-24 2:24PM EDT | 220.00 | 0.55 | 0.45 | 0.55 | -0.40 | -42.11% | 87 | 165 | 25.27% |
| MTN240517C00230000 | 2024-04-24 12:37PM EDT | 230.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 263 | 26.71% |
| MTN240517C00240000 | 2024-04-22 1:55PM EDT | 240.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 10 | 402 | 28.91% |
| MTN240517C00250000 | 2024-04-23 9:58AM EDT | 250.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 752 | 43.41% |
| MTN240517C00260000 | 2024-04-04 9:50AM EDT | 260.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 49.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517P00180000 | 2024-04-23 10:33AM EDT | 180.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 10 | 20 | 29.79% |
| MTN240517P00185000 | 2024-04-24 2:15PM EDT | 185.00 | 0.68 | 0.65 | 0.80 | -0.07 | -9.33% | 6 | 10 | 28.05% |
| MTN240517P00190000 | 2024-04-24 2:07PM EDT | 190.00 | 1.20 | 1.20 | 1.40 | +0.28 | +30.43% | 20 | 60 | 26.31% |
| MTN240517P00195000 | 2024-04-24 2:15PM EDT | 195.00 | 2.18 | 2.20 | 2.45 | +0.68 | +45.33% | 5 | 47 | 24.87% |
| MTN240517P00200000 | 2024-04-24 2:55PM EDT | 200.00 | 4.40 | 3.80 | 4.20 | +1.73 | +64.79% | 7 | 53 | 23.89% |
| MTN240517P00210000 | 2024-04-24 2:47PM EDT | 210.00 | 10.20 | 9.60 | 10.30 | +1.90 | +22.89% | 23 | 74 | 23.33% |
| MTN240517P00220000 | 2024-04-23 10:59AM EDT | 220.00 | 15.50 | 15.70 | 21.40 | 0.00 | - | 3 | 181 | 43.52% |
| MTN240517P00230000 | 2024-04-22 10:19AM EDT | 230.00 | 27.98 | 25.30 | 31.90 | 0.00 | - | 1 | 13 | 58.77% |
| MTN240517P00250000 | 2024-04-17 1:52PM EDT | 250.00 | 25.00 | 44.90 | 52.50 | 0.00 | - | 51 | 12 | 83.86% |
| MTN240517P00260000 | 2024-04-18 10:11AM EDT | 260.00 | 41.73 | 54.50 | 62.40 | 0.00 | - | 1 | 0 | 92.40% |
© 2024 Yahoo. All rights reserved.