UK markets close in 6 hours 17 minutes

Vail Resorts, Inc. (MTN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
179.56-0.32 (-0.18%)
At close: 04:00PM EDT
179.56 0.00 (0.00%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTN240719C001500002024-05-15 10:56AM EDT150.0053.2022.7030.200.00-1846.02%
MTN240719C001600002024-06-21 3:08PM EDT160.0020.600.000.000.00-100.00%
MTN240719C001650002024-06-12 11:53AM EDT165.0017.790.000.000.00-500.00%
MTN240719C001700002024-06-21 3:56PM EDT170.0010.200.000.000.00-1000.00%
MTN240719C001750002024-06-21 11:30AM EDT175.008.000.000.000.00-1200.00%
MTN240719C001800002024-06-21 3:45PM EDT180.003.900.000.000.00-2800.39%
MTN240719C001850002024-06-21 3:51PM EDT185.002.000.000.000.00-3003.13%
MTN240719C001900002024-06-21 3:55PM EDT190.001.000.000.000.00-1506.25%
MTN240719C001950002024-06-21 3:56PM EDT195.000.400.000.000.00-2906.25%
MTN240719C002000002024-06-21 9:55AM EDT200.000.320.000.000.00-206.25%
MTN240719C002100002024-06-12 9:38AM EDT210.000.150.000.000.00-5012.50%
MTN240719C002200002024-06-21 3:50PM EDT220.000.100.000.000.00-1012.50%
MTN240719C002300002024-06-12 10:51AM EDT230.000.100.000.000.00-1025.00%
MTN240719C002400002024-06-18 12:30PM EDT240.000.050.000.000.00-3025.00%
MTN240719C002500002024-06-14 1:07PM EDT250.000.100.000.000.00-2025.00%
MTN240719C002600002024-06-20 11:58AM EDT260.000.050.000.000.00-10025.00%
MTN240719C002700002024-04-22 10:36AM EDT270.000.150.000.000.00-2025.00%
MTN240719C002800002024-06-05 12:11PM EDT280.000.120.000.000.00-3025.00%
MTN240719C002900002024-05-13 2:37PM EDT290.000.150.000.250.00-2375.00%
MTN240719C003000002024-05-30 9:30AM EDT300.000.050.000.000.00-3050.00%
MTN240719C003100002024-06-20 9:30AM EDT310.000.660.000.000.00-1050.00%
MTN240719C003300002024-06-06 12:27PM EDT330.000.050.000.000.00-1050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTN240719P001150002023-11-28 4:46PM EDT115.000.440.250.500.00--288.04%
MTN240719P001300002024-06-07 11:22AM EDT130.000.200.000.000.00-7025.00%
MTN240719P001350002024-06-07 11:53AM EDT135.000.260.000.000.00-15025.00%
MTN240719P001400002024-06-07 10:30AM EDT140.000.600.000.000.00-5025.00%
MTN240719P001450002024-06-14 10:07AM EDT145.000.250.000.000.00-10012.50%
MTN240719P001500002024-06-17 1:41PM EDT150.000.300.000.000.00-2012.50%
MTN240719P001550002024-06-21 9:55AM EDT155.000.300.000.000.00-1012.50%
MTN240719P001600002024-06-21 9:55AM EDT160.000.550.000.000.00-1012.50%
MTN240719P001650002024-06-21 2:01PM EDT165.000.900.000.000.00-1,03306.25%
MTN240719P001700002024-06-21 3:47PM EDT170.001.900.000.000.00-5406.25%
MTN240719P001750002024-06-21 3:44PM EDT175.003.400.000.000.00-50803.13%
MTN240719P001800002024-06-21 1:32PM EDT180.005.590.000.000.00-100.00%
MTN240719P001850002024-06-21 3:49PM EDT185.009.070.000.000.00-1000.00%
MTN240719P001900002024-06-21 2:53PM EDT190.0012.250.000.000.00-2400.00%
MTN240719P001950002024-06-11 3:34PM EDT195.0016.500.000.000.00-100.00%
MTN240719P002000002024-06-10 10:47AM EDT200.0025.000.000.000.00-100.00%
MTN240719P002100002024-06-13 3:11PM EDT210.0030.750.000.000.00-500.00%
MTN240719P002200002024-05-31 3:47PM EDT220.0033.100.000.000.00-100.00%
MTN240719P002300002024-04-19 3:42PM EDT230.0028.550.000.000.00-11500.00%
MTN240719P002400002024-04-08 10:44AM EDT240.0017.7041.5049.500.00-2230.00%
MTN240719P002500002024-05-24 1:35PM EDT250.0058.8668.0076.700.00-121589.55%