UK markets open in 21 minutes
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,255.07 +34.45 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,418.30 -7.60 (-0.31%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,763.89 -1,103.73 (-1.98%)
Vail Resorts, Inc. (MTN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241220C00155000 | 2024-01-12 3:08PM EDT | 155.00 | 67.07 | 69.10 | 77.90 | 0.00 | - | - | 1 | 89.36% |
| MTN241220C00190000 | 2024-05-09 11:02AM EDT | 190.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTN241220C00195000 | 2024-05-09 11:12AM EDT | 195.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241220C00200000 | 2024-05-20 9:30AM EDT | 200.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTN241220C00210000 | 2024-05-21 1:25PM EDT | 210.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTN241220C00220000 | 2024-04-29 2:57PM EDT | 220.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTN241220C00230000 | 2024-05-20 1:21PM EDT | 230.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTN241220C00240000 | 2024-05-17 2:35PM EDT | 240.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTN241220C00250000 | 2024-05-08 1:22PM EDT | 250.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTN241220C00260000 | 2024-05-21 10:31AM EDT | 260.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTN241220C00270000 | 2024-03-06 10:38AM EDT | 270.00 | 10.50 | 7.50 | 7.90 | 0.00 | - | 1 | 5 | 43.74% |
| MTN241220C00280000 | 2024-04-12 10:50AM EDT | 280.00 | 5.30 | 0.65 | 1.00 | 0.00 | - | 4 | 4 | 26.54% |
| MTN241220C00290000 | 2024-04-12 12:39PM EDT | 290.00 | 3.80 | 0.35 | 0.70 | 0.00 | - | 1 | 3 | 26.78% |
| MTN241220C00300000 | 2024-05-17 11:04AM EDT | 300.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTN241220C00310000 | 2024-01-03 4:04PM EDT | 310.00 | 1.56 | 2.15 | 2.50 | 0.00 | - | - | 4 | 39.53% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241220P00100000 | 2024-05-06 2:51PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTN241220P00110000 | 2024-05-01 10:48AM EDT | 110.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTN241220P00115000 | 2024-01-03 12:58PM EDT | 115.00 | 1.30 | 0.60 | 0.95 | 0.00 | - | 10 | 20 | 43.31% |
| MTN241220P00120000 | 2024-02-08 2:22PM EDT | 120.00 | 1.03 | 0.80 | 1.15 | 0.00 | - | 10 | 16 | 42.07% |
| MTN241220P00130000 | 2024-02-26 3:26PM EDT | 130.00 | 1.08 | 0.85 | 1.20 | 0.00 | - | 1 | 1 | 36.83% |
| MTN241220P00135000 | 2024-02-27 1:51PM EDT | 135.00 | 1.18 | 1.00 | 1.30 | 0.00 | - | - | 10 | 34.78% |
| MTN241220P00140000 | 2024-01-19 1:57PM EDT | 140.00 | 2.10 | 1.65 | 1.90 | 0.00 | - | 1 | 20 | 35.29% |
| MTN241220P00145000 | 2024-03-25 10:03AM EDT | 145.00 | 2.10 | 2.05 | 2.30 | 0.00 | - | 1 | 3 | 34.30% |
| MTN241220P00150000 | 2024-05-06 12:51PM EDT | 150.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MTN241220P00155000 | 2024-03-22 10:12AM EDT | 155.00 | 2.75 | 3.50 | 3.90 | 0.00 | - | 1 | 2 | 34.17% |
| MTN241220P00160000 | 2024-05-16 12:13PM EDT | 160.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTN241220P00165000 | 2024-05-17 1:54PM EDT | 165.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MTN241220P00170000 | 2024-03-12 1:20PM EDT | 170.00 | 4.30 | 2.90 | 3.20 | 0.00 | - | 10 | 6 | 23.54% |
| MTN241220P00175000 | 2024-04-30 1:03PM EDT | 175.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTN241220P00180000 | 2024-05-03 12:53PM EDT | 180.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MTN241220P00185000 | 2024-05-08 3:20PM EDT | 185.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MTN241220P00190000 | 2024-05-10 1:20PM EDT | 190.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MTN241220P00195000 | 2024-05-10 1:20PM EDT | 195.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MTN241220P00200000 | 2024-05-17 9:56AM EDT | 200.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MTN241220P00210000 | 2024-05-10 1:20PM EDT | 210.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTN241220P00220000 | 2024-04-24 3:42PM EDT | 220.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241220P00230000 | 2024-04-24 3:42PM EDT | 230.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241220P00240000 | 2024-03-13 3:08PM EDT | 240.00 | 29.00 | 25.30 | 26.00 | 0.00 | - | 5 | 5 | 0.00% |
| MTN241220P00280000 | 2024-03-12 11:07AM EDT | 280.00 | 57.00 | 50.30 | 51.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.