UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.88 +0.86 (+1.10%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,985.50 +3,454.75 (+7.12%)
Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719C00150000 | 2024-05-15 10:56AM EDT | 150.00 | 53.20 | 48.00 | 55.90 | -12.12 | -18.55% | 1 | 8 | 72.64% |
| MTN240719C00180000 | 2024-04-25 1:51PM EDT | 180.00 | 24.45 | 23.70 | 24.40 | 0.00 | - | 10 | 0 | 33.48% |
| MTN240719C00185000 | 2024-05-14 11:49AM EDT | 185.00 | 23.27 | 19.60 | 20.30 | 0.00 | - | 1 | 2 | 31.80% |
| MTN240719C00190000 | 2024-04-30 2:38PM EDT | 190.00 | 11.00 | 15.70 | 16.40 | 0.00 | - | 5 | 5 | 30.01% |
| MTN240719C00195000 | 2024-05-10 1:47PM EDT | 195.00 | 11.30 | 12.40 | 12.90 | 0.00 | - | 2 | 7 | 28.60% |
| MTN240719C00200000 | 2024-05-13 1:55PM EDT | 200.00 | 10.55 | 9.30 | 9.90 | 0.00 | - | 7 | 17 | 27.62% |
| MTN240719C00210000 | 2024-05-13 1:51PM EDT | 210.00 | 5.90 | 5.00 | 5.40 | 0.00 | - | 2 | 12 | 26.43% |
| MTN240719C00220000 | 2024-05-15 3:33PM EDT | 220.00 | 2.50 | 2.35 | 2.65 | -0.30 | -10.71% | 54 | 245 | 25.76% |
| MTN240719C00230000 | 2024-05-15 3:00PM EDT | 230.00 | 1.00 | 0.95 | 1.20 | -0.60 | -37.50% | 4 | 220 | 25.53% |
| MTN240719C00240000 | 2024-05-10 1:45PM EDT | 240.00 | 0.41 | 0.30 | 0.55 | 0.00 | - | 1 | 59 | 25.92% |
| MTN240719C00250000 | 2024-05-03 2:21PM EDT | 250.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 136 | 26.42% |
| MTN240719C00260000 | 2024-05-09 11:49AM EDT | 260.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 192 | 30.27% |
| MTN240719C00270000 | 2024-04-22 10:36AM EDT | 270.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 205 | 33.89% |
| MTN240719C00280000 | 2024-04-18 9:43AM EDT | 280.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 199 | 37.31% |
| MTN240719C00290000 | 2024-05-13 2:37PM EDT | 290.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 40.55% |
| MTN240719C00300000 | 2024-05-14 3:02PM EDT | 300.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 13 | 43.65% |
| MTN240719C00310000 | 2024-03-12 9:31AM EDT | 310.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 46.58% |
| MTN240719C00330000 | 2024-03-11 3:59PM EDT | 330.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 52.15% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719P00115000 | 2023-11-28 4:46PM EDT | 115.00 | 0.44 | 0.25 | 0.50 | 0.00 | - | - | 2 | 66.16% |
| MTN240719P00135000 | 2024-04-19 1:55PM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 46.05% |
| MTN240719P00140000 | 2024-01-24 1:04PM EDT | 140.00 | 0.48 | 0.20 | 0.45 | 0.00 | - | 1 | 2 | 46.73% |
| MTN240719P00145000 | 2024-02-01 11:44AM EDT | 145.00 | 0.88 | 0.40 | 0.55 | 0.00 | - | 1 | 3 | 44.46% |
| MTN240719P00150000 | 2024-04-03 3:55PM EDT | 150.00 | 0.24 | 0.40 | 0.65 | 0.00 | - | 1 | 2 | 41.92% |
| MTN240719P00155000 | 2024-04-22 10:54AM EDT | 155.00 | 0.83 | 0.25 | 0.45 | 0.00 | - | 1 | 2 | 35.33% |
| MTN240719P00160000 | 2024-03-19 10:19AM EDT | 160.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 1 | 9 | 35.79% |
| MTN240719P00165000 | 2024-05-07 12:14PM EDT | 165.00 | 1.15 | 0.70 | 0.85 | 0.00 | - | 5 | 36 | 32.36% |
| MTN240719P00170000 | 2024-05-01 10:30AM EDT | 170.00 | 3.36 | 1.00 | 1.20 | 0.00 | - | 1 | 5 | 31.15% |
| MTN240719P00175000 | 2024-05-09 2:01PM EDT | 175.00 | 2.40 | 1.55 | 1.75 | 0.00 | - | 2 | 23 | 30.36% |
| MTN240719P00180000 | 2024-05-13 1:59PM EDT | 180.00 | 2.15 | 2.25 | 2.45 | 0.00 | - | 7 | 201 | 29.35% |
| MTN240719P00185000 | 2024-05-14 12:17PM EDT | 185.00 | 3.30 | 3.20 | 3.60 | +0.60 | +22.22% | 1 | 34 | 29.18% |
| MTN240719P00190000 | 2024-05-15 11:50AM EDT | 190.00 | 4.70 | 4.50 | 4.90 | +0.40 | +9.30% | 1 | 107 | 28.35% |
| MTN240719P00195000 | 2024-05-15 12:00PM EDT | 195.00 | 6.40 | 6.40 | 6.70 | +1.20 | +23.08% | 2 | 61 | 28.00% |
| MTN240719P00200000 | 2024-05-15 3:11PM EDT | 200.00 | 8.90 | 8.40 | 8.90 | +2.00 | +28.99% | 26 | 162 | 27.63% |
| MTN240719P00210000 | 2024-05-15 10:17AM EDT | 210.00 | 13.70 | 14.10 | 14.80 | +1.80 | +15.13% | 6 | 64 | 27.68% |
| MTN240719P00220000 | 2024-05-09 9:33AM EDT | 220.00 | 28.89 | 21.60 | 22.30 | 0.00 | - | 1 | 97 | 28.27% |
| MTN240719P00230000 | 2024-04-19 3:42PM EDT | 230.00 | 28.55 | 29.70 | 32.10 | 0.00 | - | 1 | 150 | 34.70% |
| MTN240719P00240000 | 2024-04-08 10:44AM EDT | 240.00 | 17.70 | 41.50 | 49.50 | 0.00 | - | 2 | 23 | 54.59% |
| MTN240719P00250000 | 2024-03-13 2:34PM EDT | 250.00 | 30.30 | 25.90 | 26.90 | 0.00 | - | 13 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.