NYSE - Delayed Quote • USD
Vail Resorts, Inc. (MTN)
At close: April 23 at 4:00 PM EDT
Pre-Market: 7:32 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00200000 | 4/23/2024 3:38 PM | 200 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 28 | 0.00% |
| MTN240517C00210000 | 4/23/2024 6:15 PM | 210 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 82 | 3.13% |
| MTN240517C00220000 | 4/23/2024 7:38 PM | 220 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 165 | 6.25% |
| MTN240517C00230000 | 4/23/2024 7:55 PM | 230 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 263 | 12.50% |
| MTN240517C00240000 | 4/22/2024 5:55 PM | 240 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 402 | 12.50% |
| MTN240517C00250000 | 4/23/2024 1:58 PM | 250 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 752 | 12.50% |
| MTN240517C00260000 | 4/4/2024 1:50 PM | 260 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 20 | 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 | 20 | 12.50% |
| MTN240517P00185000 | 4/22/2024 6:43 PM | 185 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 6.25% |
| MTN240517P00190000 | 4/23/2024 6:17 PM | 190 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 60 | 6.25% |
| MTN240517P00195000 | 4/23/2024 6:28 PM | 195 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 47 | 3.13% |
| MTN240517P00200000 | 4/23/2024 6:17 PM | 200 | 2.67 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 53 | 3.13% |
| MTN240517P00210000 | 4/19/2024 6:51 PM | 210 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 74 | 0.00% |
| MTN240517P00220000 | 4/23/2024 2:59 PM | 220 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 181 | 0.00% |
| MTN240517P00230000 | 4/22/2024 2:19 PM | 230 | 27.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| MTN240517P00250000 | 4/17/2024 5:52 PM | 250 | 25.00 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 12 | 0.00% |
| MTN240517P00260000 | 4/18/2024 2:11 PM | 260 | 41.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
CZR Caesars Entertainment, Inc.
39.12
+1.82%
MLCO Melco Resorts & Entertainment Limited
6.20
+0.49%
MGM MGM Resorts International
42.85
+0.99%
RRR Red Rock Resorts, Inc.
58.93
+0.98%
WYNN Wynn Resorts, Limited
98.82
+1.37%
LVS Las Vegas Sands Corp.
46.01
-1.18%
VAC Marriott Vacations Worldwide Corporation
101.77
+2.91%
HGV Hilton Grand Vacations Inc.
44.64
+1.87%
PENN PENN Entertainment, Inc.
17.43
+2.95%
PLYA Playa Hotels & Resorts N.V.
9.20
+2.79%