MTN - Vail Resorts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN180720C001600002018-03-01 4:19PM EDT160.0048.6061.9065.600.00-100.00%
MTN180720C001700002018-03-08 11:21AM EDT170.0056.6051.5056.000.00-660.00%
MTN180720C001750002017-12-23 12:56AM EDT175.0046.7041.0043.800.00-110.00%
MTN180720C001800002018-04-17 10:05AM EDT180.0050.0049.6054.500.00-210.00%
MTN180720C001850002018-03-09 4:38PM EDT185.0041.9043.3047.500.00-100.00%
MTN180720C001900002018-05-10 9:37AM EDT190.0041.6546.0050.400.00-21152.37%
MTN180720C001950002018-03-08 11:48AM EDT195.0038.3830.2032.500.00-4110.00%
MTN180720C002000002018-05-11 2:19PM EDT200.0037.6536.5041.00+5.50+17.11%12546.30%
MTN180720C002100002018-05-18 11:19AM EDT210.0029.5028.0032.20+6.85+30.24%110041.82%
MTN180720C002200002018-05-21 2:17PM EDT220.0022.400.000.000.00-10100.00%
MTN180720C002300002018-05-14 12:21PM EDT230.0012.7011.8012.50+5.00+64.94%318422.77%
MTN180720C002400002018-05-22 3:20PM EDT240.005.800.000.000.00-10300.78%
MTN180720C002500002018-05-22 11:34AM EDT250.002.400.000.000.00-3203.13%
MTN180720C002600002018-05-14 10:10AM EDT260.000.950.751.00+0.15+18.75%7310718.79%
MTN180720C002700002018-04-24 12:53PM EDT270.000.550.201.600.00-1727.30%
MTN180720C002800002018-03-16 3:16PM EDT280.000.560.001.950.00-1834.27%
MTN180720C002900002018-01-26 2:38PM EDT290.001.371.301.60-0.23-14.38%597537.16%
MTN180720C003000002018-01-23 12:43PM EDT300.001.150.851.150.00-1138.51%
MTN180720C003200002018-01-12 12:16PM EDT320.000.100.000.75-0.05-33.33%202142.53%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN180720P001550002018-04-09 10:43AM EDT155.000.250.000.250.00-27650.29%
MTN180720P001600002018-04-23 2:03PM EDT160.000.100.001.250.00-11454.64%
MTN180720P001650002018-03-15 10:55AM EDT165.000.500.401.750.00-83056.76%
MTN180720P001700002018-04-17 1:20PM EDT170.000.200.150.350.00-320542.77%
MTN180720P001800002018-05-21 11:27AM EDT180.000.150.000.000.00-10012.50%
MTN180720P001850002018-04-04 3:23PM EDT185.001.501.301.65+0.05+3.45%357546.27%
MTN180720P001900002018-04-24 12:20PM EDT190.000.800.551.100.00-117438.28%
MTN180720P001950002018-05-21 11:22AM EDT195.000.300.000.000.00-1012.50%
MTN180720P002000002018-05-11 2:59PM EDT200.000.500.400.55-1.15-69.70%17126.54%
MTN180720P002100002018-05-18 11:11AM EDT210.001.000.901.05-0.25-20.00%410623.83%
MTN180720P002200002018-05-22 1:53PM EDT220.001.950.000.000.00-903.13%
MTN180720P002300002018-05-22 10:20AM EDT230.004.100.000.000.00-501.56%
MTN180720P002400002018-05-21 10:42AM EDT240.007.500.000.000.00-1000.00%
MTN180720P002500002018-05-14 2:26PM EDT250.0015.3015.0016.20-9.56-38.46%21420.81%
MTN180720P002700002017-12-07 7:38PM EDT270.0047.6045.6048.900.00-10068.44%
MTN180720P002900002018-03-23 11:46PM EDT290.0060.6466.3070.000.00-10010084.85%
MTN180720P003300002017-12-07 7:38PM EDT330.00105.50102.90107.200.00-10097.63%