NYSE - Delayed Quote • USD
Vail Resorts, Inc. (MTN)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:09 AM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTN240517C00200000 | 4/25/2024 1:34 PM | 200 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
MTN240517C00210000 | 4/25/2024 5:18 PM | 210 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
MTN240517C00220000 | 4/25/2024 7:56 PM | 220 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 12.50% |
MTN240517C00230000 | 4/25/2024 7:46 PM | 230 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
MTN240517C00240000 | 4/25/2024 1:50 PM | 240 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
MTN240517C00250000 | 4/25/2024 1:50 PM | 250 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
MTN240517C00260000 | 4/4/2024 1:50 PM | 260 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTN240517P00180000 | 4/23/2024 2:33 PM | 180 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
MTN240517P00185000 | 4/24/2024 6:15 PM | 185 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
MTN240517P00190000 | 4/25/2024 6:19 PM | 190 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 3.13% |
MTN240517P00195000 | 4/25/2024 2:12 PM | 195 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 1.56% |
MTN240517P00200000 | 4/25/2024 1:42 PM | 200 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
MTN240517P00210000 | 4/25/2024 3:59 PM | 210 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
MTN240517P00220000 | 4/23/2024 2:59 PM | 220 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
MTN240517P00230000 | 4/24/2024 7:53 PM | 230 | 28.55 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
MTN240517P00250000 | 4/24/2024 7:53 PM | 250 | 48.55 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
MTN240517P00260000 | 4/24/2024 7:53 PM | 260 | 58.57 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
Related Tickers
CZR Caesars Entertainment, Inc.
38.04
-1.14%
MGM MGM Resorts International
42.18
-1.24%
LVS Las Vegas Sands Corp.
45.55
-0.63%
HGV Hilton Grand Vacations Inc.
44.41
-0.85%
VAC Marriott Vacations Worldwide Corporation
101.03
-2.07%
WYNN Wynn Resorts, Limited
96.60
-0.47%
MLCO Melco Resorts & Entertainment Limited
6.31
+0.64%
RRR Red Rock Resorts, Inc.
59.23
-1.04%
PENN PENN Entertainment, Inc.
17.19
-3.64%
PLYA Playa Hotels & Resorts N.V.
9.14
-0.22%