Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240621C00185000 | 2024-05-01 2:38PM EDT | 185.00 | 13.90 | 16.90 | 17.50 | 0.00 | - | - | 0 | 38.23% |
| MTN240621C00190000 | 2024-05-16 12:57PM EDT | 190.00 | 16.30 | 12.80 | 13.60 | 0.00 | - | 3 | 6 | 35.99% |
| MTN240621C00195000 | 2024-05-14 3:03PM EDT | 195.00 | 14.80 | 9.30 | 10.10 | 0.00 | - | 2 | 15 | 33.95% |
| MTN240621C00200000 | 2024-05-21 10:40AM EDT | 200.00 | 7.00 | 6.70 | 7.00 | -0.10 | -1.41% | 1 | 212 | 31.71% |
| MTN240621C00210000 | 2024-05-21 2:46PM EDT | 210.00 | 2.60 | 2.75 | 3.00 | -0.35 | -11.86% | 5 | 158 | 29.92% |
| MTN240621C00220000 | 2024-05-21 10:08AM EDT | 220.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 2 | 112 | 29.38% |
| MTN240621C00230000 | 2024-05-20 9:43AM EDT | 230.00 | 0.25 | 0.20 | 0.35 | -0.50 | -66.67% | 5 | 99 | 29.27% |
| MTN240621C00240000 | 2024-05-17 10:02AM EDT | 240.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 6 | 34 | 33.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240621P00140000 | 2024-04-18 12:52PM EDT | 140.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 54.69% |
| MTN240621P00145000 | 2024-04-22 2:27PM EDT | 145.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | - | 1 | 51.17% |
| MTN240621P00155000 | 2024-05-01 11:04AM EDT | 155.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MTN240621P00160000 | 2024-04-30 1:29PM EDT | 160.00 | 0.80 | 0.10 | 0.25 | 0.00 | - | - | 3 | 40.28% |
| MTN240621P00165000 | 2024-05-08 11:16AM EDT | 165.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 1 | 36 | 35.45% |
| MTN240621P00170000 | 2024-05-20 3:25PM EDT | 170.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 5 | 27 | 33.64% |
| MTN240621P00175000 | 2024-05-22 9:59AM EDT | 175.00 | 0.57 | 0.50 | 0.60 | -0.83 | -59.29% | 40 | 4 | 31.40% |
| MTN240621P00180000 | 2024-05-21 11:47AM EDT | 180.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 62 | 111 | 30.01% |
| MTN240621P00185000 | 2024-05-21 9:57AM EDT | 185.00 | 1.70 | 1.55 | 1.70 | 0.00 | - | 1 | 43 | 29.05% |
| MTN240621P00190000 | 2024-05-22 11:07AM EDT | 190.00 | 2.65 | 2.55 | 2.80 | +0.10 | +3.92% | 4 | 155 | 28.27% |
| MTN240621P00195000 | 2024-05-22 10:47AM EDT | 195.00 | 4.30 | 4.00 | 4.50 | +0.20 | +4.88% | 2 | 93 | 27.98% |
| MTN240621P00200000 | 2024-05-21 1:59PM EDT | 200.00 | 6.10 | 6.10 | 6.40 | 0.00 | - | 9 | 69 | 25.98% |
| MTN240621P00210000 | 2024-05-20 3:43PM EDT | 210.00 | 9.74 | 12.10 | 12.80 | 0.00 | - | 18 | 71 | 25.07% |
| MTN240621P00250000 | 2024-05-15 3:10PM EDT | 250.00 | 45.90 | 46.40 | 54.30 | 0.00 | - | 50 | 12 | 73.69% |
© 2024 Yahoo. All rights reserved.