U.S. Markets close in 1 hr 46 mins

Vail Resorts, Inc. (MTN)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
206.11-3.13 (-1.50%)
As of 2:14PM EDT. Market open.
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 EDT130.0052.1483.1087.800.00-20205.36%
MTN170721C001350002017-06-02 11:53PM EDT135.0052.2078.1082.800.00-20193.38%
MTN170721C001400002017-06-02 11:53PM EDT140.0040.3073.1077.200.00-20179.37%
MTN170721C001450002017-06-02 11:53PM EDT145.0042.3068.1072.100.00-20167.83%
MTN170721C001550002017-06-02 11:53PM EDT155.0034.4958.1062.100.00-10146.44%
MTN170721C001600002017-06-23 2:00PM EDT160.0052.1750.5053.4010.7926.08%1816113.29%
MTN170721C001650002017-06-23 2:00PM EDT165.0047.1745.6048.507.1217.78%2623104.87%
MTN170721C001700002017-06-23 1:05PM EDT170.0042.9040.5043.3018.4375.32%1203094.78%
MTN170721C001750002017-06-23 1:51PM EDT175.0037.2835.6038.600.982.70%121187.17%
MTN170721C001800002017-06-23 1:05PM EDT180.0032.1030.7033.40-3.41-9.60%1604277.89%
MTN170721C001850002017-06-23 1:10PM EDT185.0027.4025.6027.8011.4071.25%88127166.86%
MTN170721C001900002017-06-23 1:10PM EDT190.0022.4021.0022.307.2347.66%88121757.63%
MTN170721C001950002017-06-26 1:46PM EDT195.0014.9714.4015.40-2.93-16.37%3010041.79%
MTN170721C002000002017-06-27 1:07PM EDT200.007.906.808.40-1.84-18.89%537422.32%
MTN170721C002100002017-06-27 12:48PM EDT210.002.401.552.05-2.23-48.16%1724316.91%
MTN170721C002200002017-06-23 3:59PM EDT220.000.580.500.80-0.02-3.33%317622.10%
MTN170721C002300002017-06-26 10:28AM EDT230.000.110.000.100.06120.00%1220.90%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN170721P001100002017-03-22 9:31AM EDT110.000.100.000.100.00-12191.80%
MTN170721P001150002017-06-08 12:51PM EDT115.000.050.000.350.00-121499.61%
MTN170721P001250002017-06-02 11:53PM EDT125.001.750.000.400.00-101088.28%
MTN170721P001300002017-06-02 11:53PM EDT130.002.400.000.350.00-5580.57%
MTN170721P001350002017-06-08 11:39AM EDT135.000.050.000.150.00-21266.80%
MTN170721P001400002017-06-02 11:53PM EDT140.000.040.000.250.00-12665.82%
MTN170721P001450002017-06-08 12:51PM EDT145.000.050.000.050.00-45550.00%
MTN170721P001500002017-06-08 11:24AM EDT150.000.060.000.200.00-61353.61%
MTN170721P001550002017-06-02 11:53PM EDT155.000.150.000.850.00-102461.08%
MTN170721P001600002017-06-02 11:53PM EDT160.000.100.000.250.00-11050.39%
MTN170721P001650002017-06-02 11:53PM EDT165.000.230.000.200.00-21643.46%
MTN170721P001700002017-06-09 10:10AM EDT170.000.050.100.30-3.10-98.41%31541.26%
MTN170721P001750002017-06-21 10:44AM EDT175.000.100.000.100.00-107829.98%
MTN170721P001800002017-06-26 11:24AM EDT180.000.100.000.10-0.05-33.33%127025.49%
MTN170721P001850002017-06-23 11:55AM EDT185.000.100.000.15-0.10-50.00%107922.51%
MTN170721P001900002017-06-26 1:27PM EDT190.000.250.150.200.1066.67%284918.82%
MTN170721P001950002017-06-23 3:38PM EDT195.000.450.300.50-0.16-26.23%6310817.46%
MTN170721P002000002017-06-23 3:02PM EDT200.000.750.651.00-0.20-21.05%5211414.91%
MTN170721P002100002017-06-26 12:36PM EDT210.003.703.504.000.7023.33%201115.23%
MTN170721P002200002017-06-26 12:34PM EDT220.0010.8010.6011.501.8020.00%17430.00%