UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.78 +0.76 (+0.97%) GOLD FUTURES
2,390.60 +30.70 (+1.30%) DOW
39,849.37 +291.26 (+0.74%) Bitcoin GBP
51,765.89 +3,342.64 (+6.90%)
Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00185000 | 2024-05-03 2:08PM EDT | 185.00 | 11.11 | 12.10 | 19.40 | 0.00 | - | 3 | 5 | 59.72% |
| MTN240517C00190000 | 2024-05-06 9:45AM EDT | 190.00 | 8.41 | 8.70 | 14.20 | 0.00 | - | 1 | 11 | 62.40% |
| MTN240517C00195000 | 2024-05-10 9:56AM EDT | 195.00 | 4.61 | 5.50 | 6.10 | 0.00 | - | 1 | 23 | 34.99% |
| MTN240517C00200000 | 2024-05-15 2:19PM EDT | 200.00 | 1.90 | 1.90 | 2.15 | -4.29 | -69.31% | 29 | 82 | 26.61% |
| MTN240517C00210000 | 2024-05-15 11:22AM EDT | 210.00 | 0.15 | 0.00 | 0.15 | -0.35 | -70.00% | 5 | 161 | 32.72% |
| MTN240517C00220000 | 2024-05-14 9:35AM EDT | 220.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 440 | 47.66% |
| MTN240517C00230000 | 2024-04-25 3:46PM EDT | 230.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 13 | 255 | 75.78% |
| MTN240517C00240000 | 2024-05-06 1:16PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 395 | 77.34% |
| MTN240517C00250000 | 2024-04-25 9:50AM EDT | 250.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 751 | 112.89% |
| MTN240517C00260000 | 2024-04-04 9:50AM EDT | 260.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 129.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517P00170000 | 2024-04-30 10:47AM EDT | 170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 79.30% |
| MTN240517P00175000 | 2024-05-03 11:12AM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 66.80% |
| MTN240517P00180000 | 2024-05-08 1:48PM EDT | 180.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 62.89% |
| MTN240517P00185000 | 2024-05-09 12:27PM EDT | 185.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 47.36% |
| MTN240517P00190000 | 2024-05-15 2:34PM EDT | 190.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 1 | 136 | 36.72% |
| MTN240517P00195000 | 2024-05-15 12:23PM EDT | 195.00 | 0.18 | 0.15 | 0.30 | -0.02 | -10.00% | 1 | 71 | 26.51% |
| MTN240517P00200000 | 2024-05-15 2:34PM EDT | 200.00 | 1.53 | 1.30 | 1.50 | +1.18 | +337.14% | 4 | 72 | 23.56% |
| MTN240517P00210000 | 2024-05-09 9:46AM EDT | 210.00 | 16.69 | 5.90 | 10.60 | 0.00 | - | 7 | 22 | 56.40% |
| MTN240517P00220000 | 2024-05-08 3:47PM EDT | 220.00 | 24.64 | 15.90 | 23.40 | 0.00 | - | 1 | 14 | 51.17% |
| MTN240517P00230000 | 2024-05-08 3:47PM EDT | 230.00 | 34.67 | 25.70 | 33.70 | 0.00 | - | 13 | 0 | 76.37% |
| MTN240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 38.57 | 36.10 | 43.70 | 0.00 | - | - | 0 | 111.52% |
| MTN240517P00250000 | 2024-05-13 10:43AM EDT | 250.00 | 49.63 | 46.10 | 53.70 | 0.00 | - | 4 | 0 | 131.45% |
| MTN240517P00260000 | 2024-04-24 3:53PM EDT | 260.00 | 58.57 | 55.70 | 63.70 | 0.00 | - | 12 | 0 | 130.27% |
© 2024 Yahoo. All rights reserved.