UK markets open in 2 hours 54 minutes
NIKKEI 225
38,256.46 -17.59 (-0.05%) HANG SENG
18,147.20 +384.17 (+2.16%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,329.00 +18.00 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,822.19 -2,261.14 (-4.70%)
Vail Resorts, Inc. (MTN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00195000 | 2024-05-01 12:35PM EDT | 195.00 | 2.60 | 2.70 | 2.95 | 0.00 | - | 4 | 10 | 28.61% |
| MTN240517C00200000 | 2024-05-01 2:28PM EDT | 200.00 | 1.59 | 1.25 | 1.50 | -0.01 | -0.62% | 5 | 42 | 28.39% |
| MTN240517C00210000 | 2024-05-01 1:22PM EDT | 210.00 | 0.20 | 0.20 | 0.35 | -0.05 | -20.00% | 1 | 132 | 29.59% |
| MTN240517C00220000 | 2024-05-01 9:52AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 449 | 32.52% |
| MTN240517C00230000 | 2024-04-25 3:46PM EDT | 230.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 13 | 255 | 47.31% |
| MTN240517C00240000 | 2024-05-01 2:10PM EDT | 240.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 4 | 399 | 48.83% |
| MTN240517C00250000 | 2024-04-25 9:50AM EDT | 250.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 751 | 57.91% |
| MTN240517C00260000 | 2024-04-04 9:50AM EDT | 260.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 65.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517P00175000 | 2024-05-01 2:52PM EDT | 175.00 | 0.27 | 0.30 | 0.45 | -0.16 | -37.21% | 109 | 36 | 30.62% |
| MTN240517P00180000 | 2024-05-01 3:30PM EDT | 180.00 | 0.61 | 0.70 | 0.95 | -0.59 | -49.17% | 7 | 24 | 28.97% |
| MTN240517P00185000 | 2024-05-01 9:57AM EDT | 185.00 | 2.00 | 1.50 | 1.90 | -0.20 | -9.09% | 2 | 24 | 27.37% |
| MTN240517P00190000 | 2024-05-01 11:43AM EDT | 190.00 | 2.55 | 3.30 | 3.60 | -1.70 | -40.00% | 41 | 109 | 26.14% |
| MTN240517P00195000 | 2024-05-01 2:36PM EDT | 195.00 | 5.50 | 5.80 | 6.30 | -1.69 | -23.50% | 4 | 49 | 25.45% |
| MTN240517P00200000 | 2024-05-01 3:16PM EDT | 200.00 | 7.90 | 9.30 | 9.90 | -3.01 | -27.59% | 1 | 72 | 24.73% |
| MTN240517P00210000 | 2024-04-30 10:59AM EDT | 210.00 | 18.45 | 14.60 | 21.80 | 0.00 | - | 7 | 25 | 57.28% |
| MTN240517P00220000 | 2024-05-01 3:36PM EDT | 220.00 | 29.40 | 24.50 | 31.60 | +13.90 | +89.68% | 39 | 18 | 70.61% |
| MTN240517P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 28.55 | 34.50 | 40.20 | 0.00 | - | 13 | 0 | 68.14% |
| MTN240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 38.57 | 44.50 | 51.90 | 0.00 | - | - | 0 | 99.19% |
| MTN240517P00250000 | 2024-05-01 3:36PM EDT | 250.00 | 59.40 | 54.80 | 61.60 | +10.85 | +22.35% | 39 | 12 | 107.25% |
| MTN240517P00260000 | 2024-04-24 3:53PM EDT | 260.00 | 58.57 | 64.50 | 71.60 | 0.00 | - | 12 | 0 | 117.63% |
© 2024 Yahoo. All rights reserved.