NYSE - Delayed Quote USD

Vail Resorts, Inc. (MTN)

199.02 -2.36 (-1.17%)
At close: April 25 at 4:00 PM EDT
199.02 0.00 (0.00%)
Pre-Market: 4:09 AM EDT

Calls

In The Money

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%

Puts

In The Money

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