Vail Resorts, Inc. (MTN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240419C00150000 | 2024-03-25 11:13AM EDT | 150.00 | 68.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN240419C00170000 | 2024-03-13 3:38PM EDT | 170.00 | 53.36 | 53.00 | 60.90 | 0.00 | - | 1 | 0 | 764.11% |
| MTN240419C00175000 | 2023-11-28 2:58PM EDT | 175.00 | 46.04 | 43.60 | 51.60 | 0.00 | - | - | 6 | 580.66% |
| MTN240419C00190000 | 2024-02-13 3:12PM EDT | 190.00 | 34.50 | 27.60 | 35.20 | 0.00 | - | - | 0 | 405.81% |
| MTN240419C00195000 | 2024-02-02 10:53AM EDT | 195.00 | 28.70 | 33.00 | 40.50 | 0.00 | - | 4 | 4 | 622.02% |
| MTN240419C00200000 | 2024-03-21 11:08AM EDT | 200.00 | 23.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTN240419C00210000 | 2024-04-18 3:43PM EDT | 210.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN240419C00220000 | 2024-04-18 3:53PM EDT | 220.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| MTN240419C00230000 | 2024-04-17 3:29PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTN240419C00240000 | 2024-04-17 3:41PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTN240419C00250000 | 2024-04-15 9:52AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTN240419C00260000 | 2024-04-01 3:03PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MTN240419C00270000 | 2024-03-11 3:48PM EDT | 270.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 7 | 47 | 190.23% |
| MTN240419C00280000 | 2024-03-12 9:32AM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 190.63% |
| MTN240419C00290000 | 2024-03-06 11:08AM EDT | 290.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 247.66% |
| MTN240419C00300000 | 2024-03-13 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| MTN240419C00310000 | 2023-11-14 11:58AM EDT | 310.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 308.59% |
| MTN240419C00320000 | 2023-09-19 10:15AM EDT | 320.00 | 1.85 | 0.20 | 0.50 | 0.00 | - | 54 | 56 | 371.88% |
| MTN240419C00330000 | 2023-09-29 2:26PM EDT | 330.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 352.34% |
| MTN240419C00340000 | 2023-08-29 1:55PM EDT | 340.00 | 0.11 | 0.25 | 0.45 | 0.00 | - | - | 6 | 417.19% |
| MTN240419C00350000 | 2024-03-11 2:25PM EDT | 350.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 383.59% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240419P00110000 | 2024-01-04 10:30AM EDT | 110.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 520.31% |
| MTN240419P00115000 | 2023-08-25 10:55AM EDT | 115.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 571.09% |
| MTN240419P00120000 | 2023-10-17 12:22PM EDT | 120.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 11 | 515.63% |
| MTN240419P00125000 | 2023-10-18 2:58PM EDT | 125.00 | 0.48 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 489.45% |
| MTN240419P00130000 | 2023-08-25 10:55AM EDT | 130.00 | 1.13 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 515.63% |
| MTN240419P00135000 | 2024-01-16 10:39AM EDT | 135.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 382.03% |
| MTN240419P00140000 | 2023-11-16 11:20AM EDT | 140.00 | 0.56 | 0.15 | 0.35 | 0.00 | - | 1 | 0 | 390.63% |
| MTN240419P00145000 | 2023-10-02 2:51PM EDT | 145.00 | 1.65 | 1.35 | 1.60 | 0.00 | - | - | 10 | 505.86% |
| MTN240419P00150000 | 2024-03-11 12:04PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 16 | 282.81% |
| MTN240419P00155000 | 2024-03-15 9:45AM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 228.13% |
| MTN240419P00160000 | 2024-03-18 12:55PM EDT | 160.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 253.13% |
| MTN240419P00165000 | 2024-03-18 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 187.50% |
| MTN240419P00170000 | 2024-03-11 2:26PM EDT | 170.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 7 | 37 | 191.41% |
| MTN240419P00175000 | 2024-03-11 3:54PM EDT | 175.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 7 | 67 | 148.44% |
| MTN240419P00180000 | 2024-04-04 3:23PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTN240419P00185000 | 2024-03-18 10:09AM EDT | 185.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 6 | 89 | 110.94% |
| MTN240419P00190000 | 2024-04-17 12:17PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTN240419P00195000 | 2024-04-17 12:17PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTN240419P00200000 | 2024-04-18 2:31PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MTN240419P00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTN240419P00220000 | 2024-04-18 3:54PM EDT | 220.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MTN240419P00230000 | 2024-04-18 2:34PM EDT | 230.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTN240419P00240000 | 2024-04-17 3:14PM EDT | 240.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MTN240419P00250000 | 2024-04-17 3:14PM EDT | 250.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MTN240419P00260000 | 2024-04-17 3:14PM EDT | 260.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTN240419P00280000 | 2023-09-06 11:59AM EDT | 280.00 | 42.40 | 63.70 | 68.50 | 0.00 | - | 1 | 0 | 388.87% |
| MTN240419P00300000 | 2024-03-25 9:46AM EDT | 300.00 | 81.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.