NYSE - Nasdaq Real Time Price • USD
Vail Resorts, Inc. (MTN)
As of 10:32 AM EDT. Market Open.
| 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 | 6.40 | 7.00 | 0.00 | 0.00% | 1 | 30 | 27.66% |
| MTN240517C00210000 | 4/26/2024 2:00 PM | 210 | 2.10 | 2.05 | 2.20 | 0.46 | 28.05% | 13 | 132 | 24.63% |
| MTN240517C00220000 | 4/26/2024 2:11 PM | 220 | 0.44 | 0.40 | 0.50 | 0.14 | 46.67% | 16 | 276 | 24.24% |
| MTN240517C00230000 | 4/25/2024 7:46 PM | 230 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 13 | 255 | 29.20% |
| MTN240517C00240000 | 4/25/2024 1:50 PM | 240 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 399 | 32.03% |
| MTN240517C00250000 | 4/25/2024 1:50 PM | 250 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 751 | 44.14% |
| MTN240517C00260000 | 4/4/2024 1:50 PM | 260 | 0.55 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 20 | 50.83% |
| 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 | 0.25 | 0.40 | 0.00 | 0.00% | 10 | 20 | 31.69% |
| MTN240517P00185000 | 4/26/2024 1:52 PM | 185 | 0.55 | 0.45 | 0.65 | -0.13 | -19.12% | 2 | 15 | 29.18% |
| MTN240517P00190000 | 4/26/2024 2:00 PM | 190 | 1.00 | 0.95 | 1.10 | -0.60 | -37.50% | 4 | 83 | 26.91% |
| MTN240517P00195000 | 4/25/2024 2:12 PM | 195 | 3.00 | 1.80 | 2.00 | 0.00 | 0.00% | 6 | 53 | 25.51% |
| MTN240517P00200000 | 4/25/2024 1:42 PM | 200 | 5.30 | 3.20 | 3.60 | 0.00 | 0.00% | 10 | 59 | 24.81% |
| MTN240517P00210000 | 4/25/2024 3:59 PM | 210 | 10.30 | 8.70 | 9.50 | 0.00 | 0.00% | 1 | 95 | 25.51% |
| MTN240517P00220000 | 4/23/2024 2:59 PM | 220 | 15.50 | 15.10 | 18.20 | 0.00 | 0.00% | 3 | 80 | 29.90% |
| MTN240517P00230000 | 4/24/2024 7:53 PM | 230 | 28.55 | 25.20 | 29.60 | 0.00 | 0.00% | 13 | 0 | 52.66% |
| MTN240517P00250000 | 4/24/2024 7:53 PM | 250 | 48.55 | 44.10 | 51.50 | 0.00 | 0.00% | 12 | 12 | 52.69% |
| MTN240517P00260000 | 4/24/2024 7:53 PM | 260 | 58.57 | 55.00 | 61.00 | 0.00 | 0.00% | 12 | 0 | 63.60% |
Related Tickers
CZR Caesars Entertainment, Inc.
37.45
-1.55%
MGM MGM Resorts International
42.04
-0.33%
LVS Las Vegas Sands Corp.
45.68
+0.29%
HGV Hilton Grand Vacations Inc.
45.06
+1.46%
VAC Marriott Vacations Worldwide Corporation
102.88
+1.83%
WYNN Wynn Resorts, Limited
96.32
-0.30%
MLCO Melco Resorts & Entertainment Limited
6.48
+2.62%
RRR Red Rock Resorts, Inc.
54.91
-7.30%
PENN PENN Entertainment, Inc.
17.11
-0.47%
PLYA Playa Hotels & Resorts N.V.
9.12
-0.18%