UK markets open in 3 hours 22 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,234.97 +14.35 (+0.07%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,422.40 -3.50 (-0.14%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,997.40 -1,026.30 (-1.83%)
Vail Resorts, Inc. (MTN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN250117C00160000 | 2024-05-01 2:39PM EDT | 160.00 | 40.20 | 45.10 | 45.90 | 0.00 | - | - | 0 | 32.94% |
| MTN250117C00165000 | 2024-04-19 3:58PM EDT | 165.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MTN250117C00180000 | 2024-05-02 3:02PM EDT | 180.00 | 27.00 | 30.10 | 30.70 | 0.00 | - | 30 | 55 | 30.27% |
| MTN250117C00185000 | 2024-04-29 2:17PM EDT | 185.00 | 24.90 | 26.80 | 27.50 | 0.00 | - | - | 2 | 29.95% |
| MTN250117C00200000 | 2024-05-06 1:13PM EDT | 200.00 | 18.59 | 18.00 | 18.60 | 0.00 | - | 3 | 45 | 28.23% |
| MTN250117C00210000 | 2024-05-13 10:02AM EDT | 210.00 | 14.70 | 13.40 | 14.00 | 0.00 | - | 1 | 21 | 27.58% |
| MTN250117C00220000 | 2024-05-20 2:03PM EDT | 220.00 | 11.10 | 9.70 | 10.30 | 0.00 | - | 10 | 29 | 27.05% |
| MTN250117C00230000 | 2024-05-20 1:44PM EDT | 230.00 | 6.90 | 6.90 | 7.50 | -1.30 | -15.85% | 25 | 55 | 26.77% |
| MTN250117C00240000 | 2024-04-02 10:57AM EDT | 240.00 | 14.53 | 4.20 | 4.70 | 0.00 | - | 4 | 11 | 25.19% |
| MTN250117C00250000 | 2024-04-12 12:50PM EDT | 250.00 | 13.60 | 3.30 | 3.80 | 0.00 | - | 1 | 1 | 26.41% |
| MTN250117C00260000 | 2024-04-24 10:04AM EDT | 260.00 | 3.60 | 2.15 | 2.50 | 0.00 | - | - | 5 | 25.86% |
| MTN250117C00270000 | 2024-04-29 11:23AM EDT | 270.00 | 1.75 | 1.40 | 1.65 | 0.00 | - | 1 | 20 | 25.56% |
| MTN250117C00280000 | 2024-04-10 9:51AM EDT | 280.00 | 6.30 | 0.95 | 1.20 | 0.00 | - | 2 | 13 | 25.90% |
| MTN250117C00290000 | 2024-04-17 10:52AM EDT | 290.00 | 3.60 | 0.85 | 1.10 | 0.00 | - | - | 9 | 27.45% |
| MTN250117C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 1 | 4 | 25.89% |
| MTN250117C00310000 | 2024-05-09 9:31AM EDT | 310.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 3 | 26.22% |
| MTN250117C00330000 | 2024-05-10 9:30AM EDT | 330.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | - | 1 | 27.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN250117P00105000 | 2024-05-13 2:24PM EDT | 105.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | 1 | 1 | 42.07% |
| MTN250117P00120000 | 2024-04-29 1:55PM EDT | 120.00 | 1.15 | 0.65 | 1.00 | 0.00 | - | 1 | 2 | 38.43% |
| MTN250117P00125000 | 2024-05-13 12:09PM EDT | 125.00 | 1.00 | 0.85 | 1.20 | 0.00 | - | 1 | 1 | 37.22% |
| MTN250117P00130000 | 2024-04-29 2:58PM EDT | 130.00 | 1.78 | 1.15 | 1.50 | 0.00 | - | - | 10 | 36.41% |
| MTN250117P00140000 | 2024-04-05 12:19PM EDT | 140.00 | 1.45 | 2.75 | 3.00 | 0.00 | - | 3 | 3 | 37.66% |
| MTN250117P00145000 | 2024-03-25 10:03AM EDT | 145.00 | 2.58 | 2.50 | 2.85 | 0.00 | - | 1 | 1 | 34.31% |
| MTN250117P00150000 | 2024-05-03 10:10AM EDT | 150.00 | 4.15 | 2.90 | 3.20 | 0.00 | - | 1 | 11 | 32.76% |
| MTN250117P00155000 | 2024-04-22 9:55AM EDT | 155.00 | 4.10 | 3.50 | 3.80 | 0.00 | - | - | 2 | 31.84% |
| MTN250117P00160000 | 2024-05-02 10:38AM EDT | 160.00 | 6.60 | 4.30 | 4.60 | 0.00 | - | 1 | 4 | 31.19% |
| MTN250117P00165000 | 2024-05-08 10:49AM EDT | 165.00 | 7.00 | 5.20 | 5.50 | 0.00 | - | 2 | 9 | 30.49% |
| MTN250117P00170000 | 2024-05-01 12:41PM EDT | 170.00 | 9.55 | 6.30 | 6.70 | 0.00 | - | 4 | 9 | 30.14% |
| MTN250117P00175000 | 2024-05-14 1:50PM EDT | 175.00 | 7.40 | 7.40 | 7.80 | 0.00 | - | 10 | 14 | 29.26% |
| MTN250117P00180000 | 2024-05-16 3:54PM EDT | 180.00 | 8.30 | 8.80 | 9.20 | 0.00 | - | 2 | 6 | 28.66% |
| MTN250117P00185000 | 2024-05-01 11:44AM EDT | 185.00 | 15.35 | 10.40 | 10.80 | 0.00 | - | 1 | 4 | 28.09% |
| MTN250117P00190000 | 2024-03-20 2:21PM EDT | 190.00 | 8.50 | 13.10 | 13.50 | 0.00 | - | - | 7 | 29.01% |
| MTN250117P00195000 | 2024-04-23 12:38PM EDT | 195.00 | 13.80 | 14.10 | 14.70 | 0.00 | - | 2 | 12 | 27.13% |
| MTN250117P00200000 | 2024-05-13 12:40PM EDT | 200.00 | 16.40 | 16.50 | 17.00 | 0.00 | - | 5 | 31 | 26.70% |
| MTN250117P00210000 | 2024-05-17 2:28PM EDT | 210.00 | 20.60 | 21.60 | 22.20 | 0.00 | - | 6 | 7 | 25.75% |
© 2024 Yahoo. All rights reserved.