UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,392.60 +32.70 (+1.39%) DOW
39,851.60 +293.49 (+0.74%) Bitcoin GBP
51,987.50 +3,520.91 (+7.26%)
Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018C00175000 | 2024-04-25 1:51PM EDT | 175.00 | 32.40 | 31.00 | 31.60 | 0.00 | - | 10 | 10 | 32.04% |
| MTN241018C00180000 | 2024-04-22 10:28AM EDT | 180.00 | 30.40 | 27.30 | 28.00 | 0.00 | - | 1 | 2 | 31.60% |
| MTN241018C00185000 | 2024-05-08 1:01PM EDT | 185.00 | 20.70 | 23.80 | 24.50 | 0.00 | - | 10 | 12 | 30.92% |
| MTN241018C00190000 | 2024-04-15 11:50AM EDT | 190.00 | 45.80 | 20.50 | 21.10 | 0.00 | - | - | 1 | 30.01% |
| MTN241018C00195000 | 2024-05-10 1:47PM EDT | 195.00 | 17.00 | 17.50 | 18.40 | 0.00 | - | 4 | 5 | 30.04% |
| MTN241018C00200000 | 2024-05-10 12:07PM EDT | 200.00 | 14.10 | 14.80 | 15.40 | 0.00 | - | 5 | 17 | 28.99% |
| MTN241018C00210000 | 2024-05-10 12:30PM EDT | 210.00 | 9.70 | 10.30 | 10.70 | 0.00 | - | 2 | 36 | 27.95% |
| MTN241018C00220000 | 2024-05-14 2:45PM EDT | 220.00 | 9.12 | 6.90 | 7.30 | 0.00 | - | 41 | 77 | 27.51% |
| MTN241018C00230000 | 2024-05-14 1:29PM EDT | 230.00 | 5.90 | 4.40 | 4.90 | 0.00 | - | 5 | 70 | 27.35% |
| MTN241018C00240000 | 2024-05-15 12:23PM EDT | 240.00 | 3.30 | 2.75 | 3.10 | -0.30 | -8.33% | 4 | 117 | 26.92% |
| MTN241018C00250000 | 2024-04-22 11:28AM EDT | 250.00 | 2.70 | 1.60 | 1.95 | 0.00 | - | 3 | 25 | 26.76% |
| MTN241018C00260000 | 2024-04-24 12:47PM EDT | 260.00 | 1.45 | 0.95 | 1.20 | 0.00 | - | 534 | 532 | 26.65% |
| MTN241018C00270000 | 2024-04-12 12:50PM EDT | 270.00 | 4.80 | 0.40 | 0.70 | 0.00 | - | 1 | 71 | 26.40% |
| MTN241018C00280000 | 2024-04-10 2:06PM EDT | 280.00 | 3.80 | 0.15 | 0.45 | 0.00 | - | 1 | 16 | 26.72% |
| MTN241018C00290000 | 2024-04-04 3:55PM EDT | 290.00 | 2.40 | 0.05 | 0.35 | 0.00 | - | 1 | 127 | 27.83% |
| MTN241018C00300000 | 2024-03-22 1:40PM EDT | 300.00 | 1.19 | 0.15 | 0.45 | 0.00 | - | 1 | 1 | 31.10% |
| MTN241018C00310000 | 2024-03-19 2:37PM EDT | 310.00 | 1.00 | 0.25 | 0.55 | 0.00 | - | 346 | 334 | 34.20% |
| MTN241018C00350000 | 2024-04-09 10:28AM EDT | 350.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 37.26% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018P00100000 | 2024-05-03 2:54PM EDT | 100.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 49.17% |
| MTN241018P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 44.19% |
| MTN241018P00115000 | 2024-03-07 10:30AM EDT | 115.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | - | 11 | 41.26% |
| MTN241018P00140000 | 2024-04-02 9:38AM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MTN241018P00145000 | 2024-04-30 2:50PM EDT | 145.00 | 2.11 | 1.05 | 1.30 | 0.00 | - | - | 1 | 34.42% |
| MTN241018P00155000 | 2024-05-02 1:13PM EDT | 155.00 | 3.30 | 1.85 | 2.10 | 0.00 | - | 11 | 15 | 32.63% |
| MTN241018P00160000 | 2024-05-01 2:09PM EDT | 160.00 | 4.40 | 2.45 | 2.70 | 0.00 | - | 1 | 5 | 31.99% |
| MTN241018P00165000 | 2024-05-03 12:03PM EDT | 165.00 | 4.70 | 3.10 | 3.40 | 0.00 | - | 1 | 2 | 31.24% |
| MTN241018P00170000 | 2024-04-30 10:29AM EDT | 170.00 | 6.00 | 4.00 | 4.30 | 0.00 | - | 3 | 20 | 30.68% |
| MTN241018P00175000 | 2024-05-15 2:08PM EDT | 175.00 | 5.20 | 5.00 | 5.30 | -0.50 | -8.77% | 4 | 14 | 29.91% |
| MTN241018P00180000 | 2024-05-09 2:02PM EDT | 180.00 | 7.60 | 6.20 | 6.60 | 0.00 | - | 3 | 68 | 29.43% |
| MTN241018P00185000 | 2024-05-14 10:08AM EDT | 185.00 | 6.90 | 7.70 | 8.10 | 0.00 | - | 6 | 8 | 28.90% |
| MTN241018P00190000 | 2024-05-13 2:10PM EDT | 190.00 | 9.25 | 9.40 | 9.80 | 0.00 | - | 1 | 16 | 28.31% |
| MTN241018P00195000 | 2024-05-08 3:57PM EDT | 195.00 | 13.70 | 11.40 | 11.90 | 0.00 | - | 2 | 18 | 28.01% |
| MTN241018P00200000 | 2024-05-10 3:54PM EDT | 200.00 | 14.90 | 13.70 | 14.10 | 0.00 | - | 1 | 31 | 27.40% |
| MTN241018P00210000 | 2024-05-10 3:46PM EDT | 210.00 | 20.70 | 19.00 | 19.60 | 0.00 | - | 1 | 70 | 26.73% |
| MTN241018P00220000 | 2024-05-02 9:33AM EDT | 220.00 | 31.70 | 25.70 | 26.20 | 0.00 | - | 24 | 42 | 26.18% |
| MTN241018P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 31.30 | 33.30 | 33.80 | 0.00 | - | 1 | 26 | 25.81% |
| MTN241018P00240000 | 2024-04-11 9:58AM EDT | 240.00 | 20.20 | 43.30 | 44.10 | 0.00 | - | - | 3 | 30.96% |
| MTN241018P00280000 | 2024-04-10 9:49AM EDT | 280.00 | 51.70 | 77.90 | 86.00 | 0.00 | - | - | 0 | 50.77% |
© 2024 Yahoo. All rights reserved.