U.S. Markets closed

Vail Resorts, Inc. (MTN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
211.28+0.63 (+0.30%)
At close: 4:02PM EDT
People also watch
PACGWRMIDDIIVIMVC
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN170721C001300002017-06-02 11:53PM EDT130.0052.1483.1087.800.00-20151.25%
MTN170721C001350002017-06-02 11:53PM EDT135.0052.2078.1082.800.00-20142.04%
MTN170721C001400002017-06-02 11:53PM EDT140.0040.3073.1077.200.00-20130.10%
MTN170721C001450002017-06-02 11:53PM EDT145.0042.3068.1072.100.00-20121.12%
MTN170721C001550002017-06-02 11:53PM EDT155.0034.4958.1062.100.00-10104.81%
MTN170721C001600002017-06-23 2:00PM EDT160.0052.1750.5053.4010.7926.08%181661.43%
MTN170721C001650002017-06-23 2:00PM EDT165.0047.1745.6048.507.1217.78%262357.47%
MTN170721C001700002017-06-23 1:05PM EDT170.0042.9040.5043.3018.4375.32%1203066.36%
MTN170721C001750002017-06-23 1:51PM EDT175.0037.2835.6038.600.982.70%121162.39%
MTN170721C001800002017-06-23 1:05PM EDT180.0032.1030.7033.40-3.41-9.60%1604254.04%
MTN170721C001850002017-06-23 1:10PM EDT185.0027.4025.6027.8011.4071.25%88127142.60%
MTN170721C001900002017-06-23 1:10PM EDT190.0022.4021.0022.307.2347.66%88121732.18%
MTN170721C001950002017-06-23 1:05PM EDT195.0017.9014.8017.404.3031.62%28312727.15%
MTN170721C002000002017-06-22 10:07AM EDT200.009.7410.5012.10-2.30-19.10%240218.91%
MTN170721C002100002017-06-23 3:13PM EDT210.003.933.704.30-0.23-5.53%3424315.56%
MTN170721C002200002017-06-23 10:22AM EDT220.000.500.700.90-0.10-16.67%217615.76%
MTN170721C002300002017-06-21 12:15PM EDT230.000.050.000.100.00-2215.92%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN170721P001100002017-03-22 9:31AM EDT110.000.100.000.100.00-12189.45%
MTN170721P001150002017-06-08 12:51PM EDT115.000.050.000.350.00-121497.46%
MTN170721P001250002017-06-02 11:53PM EDT125.001.750.000.400.00-101086.91%
MTN170721P001300002017-06-02 11:53PM EDT130.002.400.000.350.00-5579.49%
MTN170721P001350002017-06-08 11:39AM EDT135.000.050.000.150.00-21266.41%
MTN170721P001400002017-06-02 11:53PM EDT140.000.040.000.250.00-12665.53%
MTN170721P001450002017-06-08 12:51PM EDT145.000.050.000.050.00-45550.00%
MTN170721P001500002017-06-08 11:24AM EDT150.000.060.000.200.00-61354.00%
MTN170721P001550002017-06-02 11:53PM EDT155.000.150.000.850.00-102461.67%
MTN170721P001600002017-06-02 11:53PM EDT160.000.100.000.250.00-11051.37%
MTN170721P001650002017-06-02 11:53PM EDT165.000.230.000.200.00-21644.78%
MTN170721P001700002017-06-09 10:10AM EDT170.000.050.100.30-3.10-98.41%31542.97%
MTN170721P001750002017-06-21 10:44AM EDT175.000.100.000.100.00-107831.89%
MTN170721P001800002017-06-16 1:39PM EDT180.000.150.100.20-0.17-53.12%326830.96%
MTN170721P001850002017-06-23 11:55AM EDT185.000.100.000.15-0.10-50.00%107925.15%
MTN170721P001900002017-06-23 3:37PM EDT190.000.150.100.25-0.20-57.14%203422.95%
MTN170721P001950002017-06-23 3:38PM EDT195.000.450.300.50-0.16-26.23%6310821.53%
MTN170721P002000002017-06-23 3:02PM EDT200.000.750.651.00-0.20-21.05%5211420.24%
MTN170721P002100002017-06-23 2:33PM EDT210.003.003.103.80-1.70-36.17%209318.96%
MTN170721P002200002017-06-23 12:01PM EDT220.009.009.5010.70-2.00-18.18%14221.93%