NYSE - Nasdaq Real Time Price • USD
Vail Resorts, Inc. (MTN)
As of 10:25 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00200000 | 4/24/2024 7:35 PM | 200 | 5.40 | 4.80 | 5.10 | -1.00 | -15.62% | 1 | 31 | 26.86% |
| MTN240517C00210000 | 4/24/2024 7:31 PM | 210 | 1.50 | 1.30 | 1.50 | -0.50 | -25.00% | 2 | 132 | 25.10% |
| MTN240517C00220000 | 4/25/2024 1:54 PM | 220 | 0.35 | 0.30 | 0.35 | -0.20 | -36.36% | 7 | 240 | 25.27% |
| MTN240517C00230000 | 4/24/2024 4:37 PM | 230 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 262 | 31.74% |
| MTN240517C00240000 | 4/25/2024 1:50 PM | 240 | 0.10 | 0.00 | 0.10 | -0.04 | -22.22% | 4 | 402 | 33.99% |
| MTN240517C00250000 | 4/25/2024 1:50 PM | 250 | 0.04 | 0.00 | 0.25 | -0.06 | -66.67% | 10 | 752 | 46.14% |
| MTN240517C00260000 | 4/4/2024 1:50 PM | 260 | 0.55 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 20 | 52.64% |
| 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 | 0.55 | 0.65 | 0.00 | 0.00% | 10 | 20 | 31.06% |
| MTN240517P00185000 | 4/24/2024 6:15 PM | 185 | 0.68 | 0.95 | 1.10 | 0.00 | 0.00% | 6 | 15 | 29.07% |
| MTN240517P00190000 | 4/25/2024 2:07 PM | 190 | 2.00 | 1.70 | 1.90 | 0.80 | 66.67% | 2 | 74 | 27.44% |
| MTN240517P00195000 | 4/24/2024 7:50 PM | 195 | 2.40 | 3.10 | 3.50 | 0.00 | 0.00% | 6 | 52 | 27.54% |
| MTN240517P00200000 | 4/25/2024 1:31 PM | 200 | 4.50 | 5.30 | 5.70 | 0.10 | 2.27% | 3 | 53 | 27.11% |
| MTN240517P00210000 | 4/24/2024 6:47 PM | 210 | 10.20 | 12.00 | 12.40 | 0.00 | 0.00% | 23 | 94 | 27.42% |
| MTN240517P00220000 | 4/23/2024 2:59 PM | 220 | 15.50 | 17.50 | 24.00 | 0.00 | 0.00% | 3 | 89 | 51.22% |
| MTN240517P00230000 | 4/24/2024 7:53 PM | 230 | 28.55 | 27.30 | 34.90 | 0.00 | 0.00% | 13 | 13 | 69.51% |
| MTN240517P00250000 | 4/24/2024 7:53 PM | 250 | 48.55 | 46.90 | 55.10 | 0.00 | 0.00% | 12 | 12 | 51.12% |
| MTN240517P00260000 | 4/24/2024 7:53 PM | 260 | 58.57 | 57.10 | 65.10 | 0.00 | 0.00% | 12 | 0 | 60.25% |
Related Tickers
CZR Caesars Entertainment, Inc.
37.99
-1.27%
MGM MGM Resorts International
42.49
-0.52%
WYNN Wynn Resorts, Limited
96.91
-0.15%
LVS Las Vegas Sands Corp.
46.15
+0.68%
MLCO Melco Resorts & Entertainment Limited
6.26
-0.24%
VAC Marriott Vacations Worldwide Corporation
101.95
-1.18%
HGV Hilton Grand Vacations Inc.
44.58
-0.47%
RRR Red Rock Resorts, Inc.
60.17
+0.53%
PENN PENN Entertainment, Inc.
17.54
-1.71%
PLYA Playa Hotels & Resorts N.V.
9.13
-0.33%