UK markets close in 3 hours 4 minutes

Vail Resorts, Inc. (MTN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
179.84+1.84 (+1.03%)
At close: 04:00PM EDT
180.47 +0.63 (+0.35%)
Pre-market: 07:45AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTN240719C001500002024-06-24 12:13PM EDT150.0031.400.000.000.00-3000.00%
MTN240719C001600002024-06-24 12:13PM EDT160.0021.400.000.000.00-3000.00%
MTN240719C001650002024-07-08 3:49PM EDT165.0010.600.000.000.00-120.00%
MTN240719C001700002024-07-05 12:09PM EDT170.005.000.000.000.00-1490.00%
MTN240719C001750002024-07-11 9:30AM EDT175.003.430.000.000.00-1640.00%
MTN240719C001800002024-07-12 11:00AM EDT180.002.450.000.000.00-6800.39%
MTN240719C001850002024-07-12 3:36PM EDT185.000.700.000.000.00-31766.25%
MTN240719C001900002024-07-12 2:24PM EDT190.000.150.000.000.00-10120112.50%
MTN240719C001950002024-07-12 12:40PM EDT195.000.010.000.000.00-5010712.50%
MTN240719C002000002024-07-02 11:11AM EDT200.000.100.000.000.00-159025.00%
MTN240719C002100002024-07-10 10:35AM EDT210.000.140.000.000.00-110625.00%
MTN240719C002200002024-07-09 9:40AM EDT220.000.050.000.000.00-138650.00%
MTN240719C002300002024-07-11 3:00PM EDT230.000.250.000.000.00-125050.00%
MTN240719C002400002024-06-26 11:28AM EDT240.000.060.000.000.00-107250.00%
MTN240719C002500002024-06-26 11:30AM EDT250.000.050.000.000.00-114450.00%
MTN240719C002600002024-06-20 11:58AM EDT260.000.050.000.000.00-7925550.00%
MTN240719C002700002024-04-22 10:36AM EDT270.000.150.000.250.00-2205148.44%
MTN240719C002800002024-06-05 12:11PM EDT280.000.120.000.250.00-3197159.77%
MTN240719C002900002024-05-13 2:37PM EDT290.000.150.000.250.00-23170.31%
MTN240719C003000002024-05-30 9:30AM EDT300.000.050.000.250.00-313180.47%
MTN240719C003100002024-06-20 9:30AM EDT310.000.660.000.000.00-1250.00%
MTN240719C003300002024-06-06 12:27PM EDT330.000.050.000.250.00-11208.98%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTN240719P001150002023-11-28 4:46PM EDT115.000.440.250.500.00--2201.37%
MTN240719P001250002024-06-26 2:28PM EDT125.000.050.000.000.00--750.00%
MTN240719P001300002024-07-09 3:56PM EDT130.000.050.000.000.00-212650.00%
MTN240719P001350002024-06-07 11:53AM EDT135.000.260.000.250.00-1522115.04%
MTN240719P001400002024-06-24 3:50PM EDT140.000.110.000.000.00-3350.00%
MTN240719P001450002024-06-25 9:30AM EDT145.000.120.000.000.00-11750.00%
MTN240719P001500002024-07-11 12:45PM EDT150.000.200.000.000.00-13725.00%
MTN240719P001550002024-07-08 1:56PM EDT155.000.170.000.000.00-53725.00%
MTN240719P001600002024-07-12 9:32AM EDT160.000.070.000.000.00-15125.00%
MTN240719P001650002024-07-12 2:34PM EDT165.000.140.000.000.00-31,02712.50%
MTN240719P001700002024-07-12 3:05PM EDT170.000.300.000.000.00-1820712.50%
MTN240719P001750002024-07-12 1:36PM EDT175.000.990.000.000.00-56606.25%
MTN240719P001800002024-07-12 10:27AM EDT180.002.450.000.000.00-15050.00%
MTN240719P001850002024-07-12 11:55AM EDT185.006.200.000.000.00-2840.00%
MTN240719P001900002024-07-12 3:59PM EDT190.009.950.000.000.00-51140.00%
MTN240719P001950002024-07-11 2:40PM EDT195.0020.200.000.000.00-1350.00%
MTN240719P002000002024-06-24 3:12PM EDT200.0020.650.000.000.00-400.00%
MTN240719P002100002024-06-27 2:38PM EDT210.0034.400.000.000.00-2700.00%
MTN240719P002200002024-06-27 2:38PM EDT220.0044.400.000.000.00-600.00%
MTN240719P002300002024-04-19 3:42PM EDT230.0028.5527.4028.100.00-11500.00%
MTN240719P002400002024-06-25 3:44PM EDT240.0062.430.000.000.00-700.00%
MTN240719P002500002024-07-12 2:20PM EDT250.0071.150.000.000.00-1310.00%
MTN240719P002600002024-07-11 3:49PM EDT260.0082.470.000.000.00-900.00%